russ2000_0453|KALU|Short Name|0|0|ps_ratio|price_to_book_value|peg_ratio|price|short_interest|dividend_yield|earning_yield|market_cap|pe_ratio|consensus_recommendation|price_target_num_est|price_target|sales_est_1y|sales_est_0y|eps_est_1y|eps_est_0y|ebitda_est_0y|ebitda_est_1y|revenues|ebitda|net_income
russ2000_0453|KALU|Long Name|1|1|Kaiser Aluminum Corp PS Ratio|Kaiser Aluminum Corp Price to Book Value|Kaiser Aluminum Corp PEG Ratio|Kaiser Aluminum Corp Price (USD)|Kaiser Aluminum Corp Short Interest|Kaiser Aluminum Corp Dividend Yield|Kaiser Aluminum Corp Earnings Yield|Kaiser Aluminum Corp Market Cap (USD)|Kaiser Aluminum Corp PE Ratio|Kaiser Aluminum Corp Consensus Recommendation|Kaiser Aluminum Corp Price Target Num Estimates|Kaiser Aluminum Corp Price Target (USD)|Kaiser Aluminum Corp Revenue Estimates for Next Fiscal Year (USD)|Kaiser Aluminum Corp Revenue Estimates for Current Fiscal Year (USD)|Kaiser Aluminum Corp EPS Estimates for Next Fiscal Year (USD)|Kaiser Aluminum Corp EPS Estimates for Current Fiscal Year (USD)|Kaiser Aluminum Corp EBITDA Estimates for Current Fiscal Year (USD)|Kaiser Aluminum Corp EBITDA Estimates for Next Fiscal Year (USD)|Kaiser Aluminum Corp Revenue (Quarterly) (USD)|Kaiser Aluminum Corp EBITDA (Quarterly) (USD)|Kaiser Aluminum Corp Net Income (Quarterly) (USD)
russ2000_0453|KALU|Unit|2|2|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_money_USD_price|figure_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_whole_USD_price|figure_money_USD_price|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_per_share_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric
russ2000_0453|KALU||4|4|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|monthly|quarterly|quarterly|quarterly
russ2000_0453|KALU||5|5|7.02699386503|7.01373283396|7.03556187767|14.0367647059|15.8300835655|7.01272984441|7.02699386503|7.03562653563|7.02122015915|8.68571428571|21.734939759|21.734939759|14.0471698113|13.3333333333|15.6736842105|14.7368421053|14.358974359|14.89|91.3196721311|91.3196721311|91.3196721311
russ2000_0453|KALU||6|6|815|801|703|408|359|707|815|814|754|210|83|83|106|84|95|76|78|100|122|122|122
russ2000_0453|KALU||7|7|daily|daily|daily|market_daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|quarterly|quarterly|quarterly
russ2000_0453|KALU|19910331|19910315|19910315|||||||||||||||||||512.6|80.9|44.2
russ2000_0453|KALU|19910630|19910615|19910615|||||||||||||||||||507.2|72.3|22
russ2000_0453|KALU|19910930|19910915|19910915|||||||||||||||||||509.7|70.4|23.1
russ2000_0453|KALU|19911231|19911215|19911215|||||||||||||||||||471.3|71|27.1
russ2000_0453|KALU|19920331|19920315|19920315|||||||||||||||||||463.7|49.7|8.4
russ2000_0453|KALU|19920630|19920615|19920615|||||||||||||||||||490.9|49.6|12
russ2000_0453|KALU|19920930|19920915|19920915|||||||||||||||||||458.5|46.8|3.9
russ2000_0453|KALU|19921231|19921215|19921215|||||||||||||||||||496|24.1|2.6
russ2000_0453|KALU|19930331|19930315|19930315|||||||||||||||||||442.6|17.4|-545.7
russ2000_0453|KALU|19930630|19930615|19930615|||||||||||||||||||432.2|10.1|-19.4
russ2000_0453|KALU|19930930|19930915|19930915|||||||||||||||||||428.4|6.9|-21
russ2000_0453|KALU|19931231|19931215|19931215|||||||||||||||||||415.9|-57.8|-66.1
russ2000_0453|KALU|19940331|19940315|19940315|||||||||||||||||||415.1|-0.7|-34.7
russ2000_0453|KALU|19940630|19940615|19940615|||||||||||||||||||459.5|10.9|-23.6
russ2000_0453|KALU|19940930|19940915|19940915|||||||||||||||||||461.1|19|-20.8
russ2000_0453|KALU|19941231|19941215|19941215|||||||||||||||||||445.8|14.5|-27.7
russ2000_0453|KALU|19950331|19950315|19950315|||||||||||||||||||513|60.5|3.5
russ2000_0453|KALU|19950630|19950615|19950615|||||||||||||||||||583.4|91.6|23.3
russ2000_0453|KALU|19950930|19950915|19950915|||||||||||||||||||550.3|81.2|12.5
russ2000_0453|KALU|19951231|19951215|19951215|||||||||||||||||||591.1|244.8|21
russ2000_0453|KALU|19960331|19960315|19960315|||||||||||||||||||531.1|68.6|9.9
russ2000_0453|KALU|19960630|19960615|19960615|||||||||||||||||||567.6|65|8.2
russ2000_0453|KALU|19960930|19960915|19960915|||||||||||||||||||553.4|39.1|-6.6
russ2000_0453|KALU|19961231|19961215|19961215|||||||||||||||||||538.4|191.7|-3.3
russ2000_0453|KALU|19970331|19970315|19970315|||||||||||||||||||547.4|58.8|2.6
russ2000_0453|KALU|19970630|19970615|19970615|||||||||||||||||||597.1|82.2|13.7
russ2000_0453|KALU|19970930|19970915|19970915|||||||||||||||||||634.1|81.9|17.5
russ2000_0453|KALU|19971231|19971215|19971215|||||||||||||||||||594.6|239.7|14.2
russ2000_0453|KALU|19980331|19980315|19980315|||||||||||||||||||597|71.5|12
russ2000_0453|KALU|19980630|19980615|19980615|||||||||||||||||||614.8|80.9|16.7
russ2000_0453|KALU|19980930|19980915|19980915|||||||||||||||||||541.6|56.3|10.8
russ2000_0453|KALU|19981231|19981215|19981215|||||||||||||||||||549|344.6|-38.9
russ2000_0453|KALU|19990331|19990315|19990315|||||||||||||||||||479.4|-7.6|-38.2
russ2000_0453|KALU|19990630|19990615|19990615|||||||||||||||||||525|25.9|-15.7
russ2000_0453|KALU|19990930|19990915|19990915|||||||||||||||||||520.3|29|-39.2
russ2000_0453|KALU|19991231|19991215|19991215|||||||||||||||||||558.9|162.8|39
russ2000_0453|KALU|20000331|20000315|20000315|||||||||||||||||||575.7|59.6|11.7
russ2000_0453|KALU|20000630|20000615|20000615|||||||||||||||||||542.5|114.3|11
russ2000_0453|KALU|20000930|20000915|20000915|||||||||||||||||||545.2|51.167|-16.8
russ2000_0453|KALU|20001231|20001215|20001215|||||||||||||||||||-342.9|-1193.1|10.9
russ2000_0453|KALU|20010331|20010315|20010315|||||||||||||||||||480.3|-120.6|119.6
russ2000_0453|KALU|20010630|20010615|20010615|||||||||||||||||||446.8|-4.1|-64.1
russ2000_0453|KALU|20010930|20010915|20010915|||||||||||||||||||430.3|-11.9|68.4
russ2000_0453|KALU|20011231|20011215|20011215|||||||||||||||||||-467.9|-45.1|-583.3
russ2000_0453|KALU|20020331|20020315|20020315|||||||||||||||||||370.6|-3.9|-64.1
russ2000_0453|KALU|20020630|20020615|20020615|||||||||||||||||||386.3|-6.7|-50.4
russ2000_0453|KALU|20020930|20020915|20020915|||||||||||||||||||348|-32.5|-83.4
russ2000_0453|KALU|20021231|20021215|20021215|||||||||||||||||||-395.9|131|-270.8
russ2000_0453|KALU|20030331|20030315|20030315|||||||||||||||||||339.4|-23.1|-65.1
russ2000_0453|KALU|20030630|20030615|20030615|||||||||||||||||||296|-23.6|-61.4
russ2000_0453|KALU|20030930|20030915|20030915|||||||||||||||||||203.1|-21.2|-88.6
russ2000_0453|KALU|20031231|20031215|20031215|||||||||||||||||||97|-162.1|-573.2
russ2000_0453|KALU|20040331|20040315|20040315|||||||||||||||||||210.2|4.9|-64
russ2000_0453|KALU|20040630|20040615|20040615|||||||||||||||||||345|5|24
russ2000_0453|KALU|20040930|20040915|20040915|||||||||||||||||||244.4|-143.1|-69.5
russ2000_0453|KALU|20041231|20041215|20041215|||||||||||||||||||257.7|-624.7|-637.5
russ2000_0453|KALU|20050331|20050315|20050315|||||||||||||||||||281.4|24.8|8.3
russ2000_0453|KALU|20050630|20050615|20050615|||||||||||||||||||262.9|26.1|365.8
russ2000_0453|KALU|20050930|20050915|20050915|||||||||||||||||||271.6|29|11.9
russ2000_0453|KALU|20051231|20051215|20051215|||||||||||||||||||273.8|1170.4|-1135.6
russ2000_0453|KALU|20060331|20060315|20060315|||||||||||||||||||336.3|56|38.4
russ2000_0453|KALU|20060615|20060615|20060615|2.4328||-0.4834|34.95|||-26.1535|2784.5189|||||||||||||
russ2000_0453|KALU|20060630|20060615|20060615|2.2543||||||-39.3724||||||||||||353.5|22.1|-2.5
russ2000_0453|KALU|20060707|20060715|20060715|2.722||-0.0134|42.2|||-32.6081|865.809|||||||||||||
russ2000_0453|KALU|20060711|20060715|20060715|||||42311||||||||||||||||
russ2000_0453|KALU|20060714|20060715|20060715|2.8058||-0.0138||||-31.6337|892.4808|||||||||||||
russ2000_0453|KALU|20060721|20060715|20060715|2.7645||-0.0136|42.86|||-32.106|879.35|||||||||||||
russ2000_0453|KALU|20060728|20060715|20060715|2.8374||-0.014||||-31.2813|902.534|||||||||||||
russ2000_0453|KALU|20060804|20060815|20060815|2.6768||-0.0132|41.5|||-33.1582|851.4472|||||||||||||
russ2000_0453|KALU|20060810|20060815|20060815|||||260143||||||||||||||||
russ2000_0453|KALU|20060811|20060815|20060815|2.5826||-0.0127||||-34.3672|821.4927|||||||||||||
russ2000_0453|KALU|20060818|20060815|20060815|2.5207||-0.0124|39.08|||-35.2115|801.7965|||||||||||||
russ2000_0453|KALU|20060825|20060815|20060815|2.4478||-0.012||||-36.2599|778.6126|||||||||||||
russ2000_0453|KALU|20060901|20060915|20060915|2.4381||-0.012|37.8|||-36.4038|775.535|||||||||||||
russ2000_0453|KALU|20060908|20060915|20060915|2.4349||-0.012||||-36.452|774.5092|||||||||||||
russ2000_0453|KALU|20060912|20060915|20060915|||||256760||||||||||||||||
russ2000_0453|KALU|20060915|20060915|20060915|2.4833||-0.0122|38.5|||-35.7419|789.8968|||||||||||||
russ2000_0453|KALU|20060922|20060915|20060915|2.5317||-0.0124||||-35.059|805.2844|||||||||||||
russ2000_0453|KALU|20060929|20060915|20060915|2.86||-0.0141|44.34|||-31.0344|909.7149|||||||||||||
russ2000_0453|KALU|20060930|20060915|20060915|||||||||||||||||||331.4|24.5|14.3
russ2000_0453|KALU|20061002|20061015|20061015||2.608|||||||||||||||||||
russ2000_0453|KALU|20061006|20061015|20061015|2.1834||-0.0104||||-30.2107|896.1521|||||||||||||
russ2000_0453|KALU|20061009|20061015|20061015||2.6436|||||||||||||||||||
russ2000_0453|KALU|20061010|20061015|20061015|||||790682||||||||||||||||
russ2000_0453|KALU|20061013|20061015|20061015|2.2754||-0.0109|45.5|||-28.989|933.9194|||||||||||||
russ2000_0453|KALU|20061016|20061015|20061015||2.7445|||||||||||||||||||
russ2000_0453|KALU|20061020|20061015|20061015|2.3204||-0.0111||||-28.4267|952.3925|||||||||||||
russ2000_0453|KALU|20061023|20061015|20061015||2.7795|||||||||||||||||||
russ2000_0453|KALU|20061027|20061015|20061015|2.3629||-0.0113|47.25|||-27.9153|969.8393|||||||||||||
russ2000_0453|KALU|20061030|20061015|20061015||2.8157|||||||||||||||||||
russ2000_0453|KALU|20061103|20061115|20061115|2.4084||-0.0115||||-27.3879|988.5177|||||||||||||
russ2000_0453|KALU|20061106|20061115|20061115||2.8632|||||||||||||||||||
russ2000_0453|KALU|20061110|20061115|20061115|2.4379||-0.0117|48.75|1118244||-27.0564|1000.6279|||||||||||||
russ2000_0453|KALU|20061113|20061115|20061115||2.9041|||||||||||||||||||
russ2000_0453|KALU|20061117|20061115|20061115|2.4804||-0.0119||||-26.5927|1018.0747|||||||||||||
russ2000_0453|KALU|20061120|20061115|20061115||2.9433|||||||||||||||||||
russ2000_0453|KALU|20061124|20061115|20061115|2.7385||-0.0131|54.76|||-24.0869|1123.9873|||||||||||||
russ2000_0453|KALU|20061127|20061115|20061115||3.2251|||||||||||||||||||
russ2000_0453|KALU|20061201|20061215|20061215|2.8305||-0.0135||||-23.3039|1161.7546|||||||||||||
russ2000_0453|KALU|20061204|20061215|20061215||3.3527|||||||||||||||||||
russ2000_0453|KALU|20061208|20061215|20061215|2.9805||-0.0142|59.6|||-22.1309|1223.3317|||||||||||||
russ2000_0453|KALU|20061211|20061215|20061215||3.6785|||||||||||||||||||
russ2000_0453|KALU|20061212|20061215|20061215|||||1088050||||||||||||||||
russ2000_0453|KALU|20061215|20061215|20061215|3.1005||-0.0148||||-21.2742|1272.5934|||||||||||||
russ2000_0453|KALU|20061218|20061215|20061215||3.6631|||||||||||||||||||
russ2000_0453|KALU|20061222|20061215|20061215|2.786||-0.0133|55.71|||-23.6762|1143.4867|||||||||||||
russ2000_0453|KALU|20061226|20061215|20061215||3.2489|||||||||||||||||||
russ2000_0453|KALU|20061229|20061215|20061215|2.7995||-0.0134||||-23.562|1149.0287|||||||||||||
russ2000_0453|KALU|20061231|20061215|20061215|||||||||4.353||||||||||336.1|29.4|11.9
russ2000_0453|KALU|20070103|20070115|20070115||3.2386|||||||||||||||||||
russ2000_0453|KALU|20070105|20070115|20070115|2.141|||58.15|||22.1152|1193.5695|||||||||||||
russ2000_0453|KALU|20070108|20070115|20070115|||||||||4.479||||||||||||
russ2000_0453|KALU|20070109|20070115|20070115|||||1136858||||||||||||||||
russ2000_0453|KALU|20070110|20070115|20070115||3.2397|||||||||||||||||||
russ2000_0453|KALU|20070112|20070115|20070115|2.2147||||||21.3799|1234.6209|||||||||||||
russ2000_0453|KALU|20070116|20070115|20070115|||||||||4.6656||||||||||||
russ2000_0453|KALU|20070117|20070115|20070115||3.3084|||||||||||||||||||
russ2000_0453|KALU|20070119|20070115|20070115|2.2276|||60.5|||21.2562|1241.8048|||||||||||||
russ2000_0453|KALU|20070123|20070115|20070115|||||||||4.7582||||||||||||
russ2000_0453|KALU|20070124|20070115|20070115||3.5398|||||||||||||||||||
russ2000_0453|KALU|20070126|20070115|20070115|2.3542||||||20.1126|1312.4133|||||||||||||
russ2000_0453|KALU|20070130|20070115|20070115|||||||||5.0762||||||||||||
russ2000_0453|KALU|20070131|20070115|20070115||3.6799|||||||||||||||||||
russ2000_0453|KALU|20070202|20070215|20070215|2.4639|||66.92|||19.217|1373.5798|||||||||||||
russ2000_0453|KALU|20070206|20070215|20070215|||||||||5.4495||||||||||||
russ2000_0453|KALU|20070207|20070215|20070215||3.9036|||||||||||||||||||
russ2000_0453|KALU|20070209|20070215|20070215|2.6142||||||18.1127|1457.3247|||||||||||||
russ2000_0453|KALU|20070212|20070215|20070215|||||210037||||||||||||||||
russ2000_0453|KALU|20070213|20070215|20070215|||||||||5.8826||||||||||||
russ2000_0453|KALU|20070214|20070215|20070215||4.1544|||||||||||||||||||
russ2000_0453|KALU|20070216|20070215|20070215|2.6756|||72.67|||17.6964|1491.6026|||||||||||||
russ2000_0453|KALU|20070220|20070215|20070215|||||||||5.6563||||||||||||
russ2000_0453|KALU|20070221|20070215|20070215||3.9839|||||||||||||||||||
russ2000_0453|KALU|20070223|20070215|20070215|2.6749||||||17.7013|1491.1921|||||||||||||
russ2000_0453|KALU|20070227|20070215|20070215|||||||||5.2356||||||||||||
russ2000_0453|KALU|20070228|20070215|20070215||3.7473|||||||||||||||||||
russ2000_0453|KALU|20070302|20070315|20070315|2.5041|||68.01|||18.909|1395.8984|||||||||||||
russ2000_0453|KALU|20070306|20070315|20070315|||||||||5.4114||||||||||||
russ2000_0453|KALU|20070307|20070315|20070315||3.8741|||||||||||||||||||
russ2000_0453|KALU|20070309|20070315|20070315|2.5958||||||18.2411|1447.0054|||||||||||||
russ2000_0453|KALU|20070312|20070315|20070315|||||113147||||||||||||||||
russ2000_0453|KALU|20070313|20070315|20070315|||||||||5.3834||||||||||||
russ2000_0453|KALU|20070314|20070315|20070315||3.9743|||||||||||||||||||
russ2000_0453|KALU|20070316|20070315|20070315|2.6646|||72.37|||17.7698|1485.387|||||||||||||
russ2000_0453|KALU|20070320|20070315|20070315|||||||||5.5988||||||||||||
russ2000_0453|KALU|20070321|20070315|20070315||4.0003|||||||||||||||||||
russ2000_0453|KALU|20070323|20070315|20070315|2.7482||||||17.2294|1531.9785|||||||||||||
russ2000_0453|KALU|20070327|20070315|20070315|||||||||5.8383||||||||||||
russ2000_0453|KALU|20070328|20070315|20070315||4.219|||||||||||||||||||
russ2000_0453|KALU|20070330|20070315|20070315|2.8719|4.3187||78|||16.4872|1600.9422|||||||||||||
russ2000_0453|KALU|20070331|20070315|20070315|||||||||||||||||||392.2|35|17.1
russ2000_0453|KALU|20070403|20070415|20070415|||||||||6.0476||||||||||||
russ2000_0453|KALU|20070409|20070415|20070415|1.9747|3.6762|||||16.6436|1635.5385|||||||||||||
russ2000_0453|KALU|20070410|20070415|20070415|||||110295||||6.0438||||||||||||
russ2000_0453|KALU|20070413|20070415|20070415||||79.7|||||||||||||||||
russ2000_0453|KALU|20070416|20070415|20070415|1.9651|3.6582|||||16.7257|1627.5141|||||||||||||
russ2000_0453|KALU|20070417|20070415|20070415|||||||||5.8881||||||||||||
russ2000_0453|KALU|20070423|20070415|20070415|1.9874|3.6998|||||16.5375|1646.032|||||||||||||
russ2000_0453|KALU|20070424|20070415|20070415|||||||||5.9879||||||||||||
russ2000_0453|KALU|20070427|20070415|20070415||||80.6|||||||||||||||||
russ2000_0453|KALU|20070430|20070415|20070415|1.9526|3.635|||||16.8321|1617.2264|||||||||||||
russ2000_0453|KALU|20070501|20070515|20070515|||||||||5.9335||||||||||||
russ2000_0453|KALU|20070507|20070515|20070515|2.088|3.8871|||||15.7406|1729.3624|||||||||||||
russ2000_0453|KALU|20070508|20070515|20070515|||||||||6.4301||||||||||||
russ2000_0453|KALU|20070510|20070515|20070515|||||109340||||||||||||||||
russ2000_0453|KALU|20070511|20070515|20070515||||88.68|||||||||||||||||
russ2000_0453|KALU|20070514|20070515|20070515|2.1849|4.0674|||||15.0426|1809.6064|||||||||||||
russ2000_0453|KALU|20070515|20070515|20070515|||||||||6.0106||||||||||||
russ2000_0453|KALU|20070521|20070515|20070515|1.8689|3.4792|||||17.5861|1547.8873|||||||||||||
russ2000_0453|KALU|20070522|20070515|20070515|||||||||5.613||||||||||||
russ2000_0453|KALU|20070525|20070515|20070515||||73|||||||||||||||||
russ2000_0453|KALU|20070529|20070515|20070515|1.856|3.4551|||||17.7085|1537.1881|5.647||||||||||||
russ2000_0453|KALU|20070605|20070615|20070615|1.8707|3.4824|||||17.5697|1549.3276|5.6916||||||||||||
russ2000_0453|KALU|20070608|20070615|20070615||||73.95|||||||||||||||||
russ2000_0453|KALU|20070612|20070615|20070615|1.8155|3.3797|||185560||18.1034|1503.6502|5.5238||||||||||||
russ2000_0453|KALU|20070619|20070615|20070615|1.9832|3.6919|||||16.5727|1642.5342|6.034||||||||||||
russ2000_0453|KALU|20070622|20070615|20070615||||75.26|||||||||||||||||
russ2000_0453|KALU|20070626|20070615|20070615|1.8133|3.3756|||||18.1258|1501.7984|5.517||||||||||||
russ2000_0453|KALU|20070630|20070615|20070615|||||||||||||||||||385.1|65.6|34.7
russ2000_0453|KALU|20070703|20070715|20070715|1.07|3.1437|||||19.6132|1571.535|5.0986||||||||||||
russ2000_0453|KALU|20070706|20070715|20070715||||78|||||||||||||||||
russ2000_0453|KALU|20070710|20070715|20070715|1.0713|3.1474|||1125980||19.5901|1573.3875|5.1046||||||||||||
russ2000_0453|KALU|20070717|20070715|20070715|1.0556|3.1013|||||19.8814|1550.3342|5.0298||||||||||||
russ2000_0453|KALU|20070720|20070715|20070715||||76.34|||||||||||||||||
russ2000_0453|KALU|20070724|20070715|20070715|1.0475|3.0774|||||20.0357|1538.3958|4.9911||||||||||||
russ2000_0453|KALU|20070731|20070715|20070715|0.9462|2.7797|||||22.1814|1389.5786|4.5083||||||||||||
russ2000_0453|KALU|20070803|20070815|20070815||||60.34|||||||||||||||||
russ2000_0453|KALU|20070807|20070815|20070815|0.8493|2.4952|||||24.7107|1247.348|4.0468||||||||||||
russ2000_0453|KALU|20070810|20070815|20070815|||||1221603||25.8719||3.8652||||||||||||
russ2000_0453|KALU|20070814|20070815|20070815|0.8785|2.581||||||1290.2642|||||||||||||
russ2000_0453|KALU|20070817|20070815|20070815||||62.82|||23.8374||4.1951||||||||||||
russ2000_0453|KALU|20070821|20070815|20070815|0.8549|2.5117||||||1255.5813|||||||||||||
russ2000_0453|KALU|20070824|20070815|20070815|||||||22.165||4.5116||||||||||||
russ2000_0453|KALU|20070828|20070815|20070815|0.9065|2.6632||||||1331.3278|||||||||||||
russ2000_0453|KALU|20070831|20070815|20070815||||67.92|||22.0475||4.5357||||||||||||
russ2000_0453|KALU|20070904|20070915|20070915|0.9689|2.8464||||||1422.9235|||||||||||||
russ2000_0453|KALU|20070907|20070915|20070915|||||||22.6272||4.4195||||||||||||
russ2000_0453|KALU|20070911|20070915|20070915|0.9338|2.7435|||1086978|||1371.4653|||||||||||||
russ2000_0453|KALU|20070914|20070915|20070915||||68.82|||21.7592||4.5958||||||||||||
russ2000_0453|KALU|20070918|20070915|20070915|0.9771|2.8707||||||1435.0677|||||||||||||
russ2000_0453|KALU|20070921|20070915|20070915|||||||20.4796||4.8829||||||||||||
russ2000_0453|KALU|20070925|20070915|20070915|1.0061|2.9559|||993590|||1477.6751|||||||||||||
russ2000_0453|KALU|20070928|20070915|20070915||||70.57|||21.2196||4.7126||||||||||||
russ2000_0453|KALU|20070930|20070915|20070915|||||||||||||||||||366.7|47.1|24.8
russ2000_0453|KALU|20071002|20071015|20071015|0.9881|2.7755||||||1481.0303|||||||||||||
russ2000_0453|KALU|20071005|20071015|20071015|||||||20.0294||4.9927||||||||||||
russ2000_0453|KALU|20071009|20071015|20071015|1.0558|2.9657||||||1582.4962|||||||||||||
russ2000_0453|KALU|20071010|20071015|20071015|||||940439||||||||||||||||
russ2000_0453|KALU|20071012|20071015|20071015||||75.7|||20.4421||4.8919||||||||||||
russ2000_0453|KALU|20071016|20071015|20071015|1.023|2.8735||||||1533.3068|||||||||||||
russ2000_0453|KALU|20071019|20071015|20071015|||||||20.994||4.7633||||||||||||
russ2000_0453|KALU|20071023|20071015|20071015|1.0394|2.9198||||||1558.0044|||||||||||||
russ2000_0453|KALU|20071026|20071015|20071015||||75.78|1042010||20.4205||4.897||||||||||||
russ2000_0453|KALU|20071030|20071015|20071015|1.0183|2.8604||||||1526.3092|||||||||||||
russ2000_0453|KALU|20071102|20071115|20071115|||||||21.2389||4.7083||||||||||||
russ2000_0453|KALU|20071106|20071115|20071115|0.9976|2.8022||||||1495.2314|||||||||||||
russ2000_0453|KALU|20071109|20071115|20071115||||67.96|1143553||22.7703||4.3917||||||||||||
russ2000_0453|KALU|20071113|20071115|20071115|0.9564|2.6864||||||1433.4875|||||||||||||
russ2000_0453|KALU|20071116|20071115|20071115|||||||21.9002||4.5662||||||||||||
russ2000_0453|KALU|20071120|20071115|20071115|0.9495|2.6672||||||1423.1969|||||||||||||
russ2000_0453|KALU|20071123|20071115|20071115||||70.96|||21.8076||4.5856||||||||||||
russ2000_0453|KALU|20071127|20071115|20071115|0.9375|2.6336|||1121351|||1405.2912|||||||||||||
russ2000_0453|KALU|20071130|20071115|20071115|||||||21.7524||4.5972||||||||||||
russ2000_0453|KALU|20071204|20071215|20071215|0.9749|2.7385||||||1461.2723|||||||||||||
russ2000_0453|KALU|20071207|20071215|20071215||||73.28|||21.1172||4.7355||||||||||||
russ2000_0453|KALU|20071211|20071215|20071215|0.9996|2.8079|||967976|||1498.3186|||||||||||||
russ2000_0453|KALU|20071214|20071215|20071215|||||||20.8694||4.7917||||||||||||
russ2000_0453|KALU|20071218|20071215|20071215|1.0262|2.8828||||||1538.2464|||||||||||||
russ2000_0453|KALU|20071221|20071215|20071215||||78.77|||19.6454||5.0902||||||||||||
russ2000_0453|KALU|20071226|20071215|20071215|1.1064|3.108||||||1658.4412|||||||||||||
russ2000_0453|KALU|20071228|20071215|20071215|||||||19.5166||5.1239||||||||||||
russ2000_0453|KALU|20071231|20071215|20071215|||||945053||||||||||||||360.5|53|24.4
russ2000_0453|KALU|20080102|20080115|20080115|1.0499|1.7001||||||1602.8327|||||||||||||
russ2000_0453|KALU|20080104|20080115|20080115||||74.7|||6.5926||15.1685||||||||||||
russ2000_0453|KALU|20080109|20080115|20080115|0.9334|1.5115||||||1425.0146|||||||||||||
russ2000_0453|KALU|20080111|20080115|20080115|||||||6.9636||14.3603||||||||||||
russ2000_0453|KALU|20080115|20080115|20080115|||||1246259||||||||||||||||
russ2000_0453|KALU|20080116|20080115|20080115|0.8936|1.4471||||||1364.3012|||||||||||||
russ2000_0453|KALU|20080118|20080115|20080115||||62.8|||7.8418||12.7521||||||||||||
russ2000_0453|KALU|20080123|20080115|20080115|0.8212|1.3298||||||1253.7823|||||||||||||
russ2000_0453|KALU|20080125|20080115|20080115|||||||7.9687||12.549||||||||||||
russ2000_0453|KALU|20080130|20080115|20080115|0.8493|1.3753||||||1296.5904|||||||||||||
russ2000_0453|KALU|20080131|20080115|20080115|||||1225086||||||||||||||||
russ2000_0453|KALU|20080201|20080215|20080215||||65.78|||7.4866||13.3572||||||||||||
russ2000_0453|KALU|20080206|20080215|20080215|0.8621|1.396||||||1316.1422|||||||||||||
russ2000_0453|KALU|20080208|20080215|20080215|||||||7.6972||12.9917||||||||||||
russ2000_0453|KALU|20080213|20080215|20080215|0.9008|1.4586||||||1375.2091|||||||||||||
russ2000_0453|KALU|20080215|20080215|20080215||||68.54|1257147||7.1851||13.9177||||||||||||
russ2000_0453|KALU|20080220|20080215|20080215|1.0086|1.6333||||||1539.8555|||||||||||||
russ2000_0453|KALU|20080222|20080215|20080215|||||||6.7185||14.8842||||||||||||
russ2000_0453|KALU|20080227|20080215|20080215|1.047|1.6955||||||1598.5107|||||||||||||
russ2000_0453|KALU|20080229|20080215|20080215||||73.35|1400740||6.7139||14.8944||||||||||||
russ2000_0453|KALU|20080305|20080315|20080315|1.0241|1.6584||||||1563.5234|||||||||||||
russ2000_0453|KALU|20080307|20080315|20080315|||||||6.736||14.8456||||||||||||
russ2000_0453|KALU|20080312|20080315|20080315|0.9918|1.606||||||1514.1295|||||||||||||
russ2000_0453|KALU|20080314|20080315|20080315||||71.7|1417147||6.8685||14.5593||||||||||||
russ2000_0453|KALU|20080319|20080315|20080315|0.9284|1.5034||||||1417.3997|||||||||||||
russ2000_0453|KALU|20080324|20080315|20080315|||||||7.0393||14.206||||||||||||
russ2000_0453|KALU|20080326|20080315|20080315|0.9397|1.5217||||||1434.6876|||||||||||||
russ2000_0453|KALU|20080328|20080315|20080315||||69.28|||||||||||||||||
russ2000_0453|KALU|20080331|20080315|20080315|||||1478038||8.6215||11.5989||||||||||399|72.2|39.1
russ2000_0453|KALU|20080402|20080415|20080415|0.9229|1.4485||||||1420.2413|||||||||||||
russ2000_0453|KALU|20080407|20080415|20080415|||||||8.362||11.9588||||||||||||
russ2000_0453|KALU|20080409|20080415|20080415|0.9524|1.4947||||||1465.577|||||||||||||
russ2000_0453|KALU|20080411|20080415|20080415||||68.62|||||||||||||||||
russ2000_0453|KALU|20080414|20080415|20080415|||||||8.9148||11.2173||||||||||||
russ2000_0453|KALU|20080415|20080415|20080415|||||1433366||||||||||||||||
russ2000_0453|KALU|20080416|20080415|20080415|0.9286|1.4573||||||1428.8963|||||||||||||
russ2000_0453|KALU|20080421|20080415|20080415|||||||8.5868||11.6458||||||||||||
russ2000_0453|KALU|20080423|20080415|20080415|0.916|1.4376||||||1409.5256|||||||||||||
russ2000_0453|KALU|20080425|20080415|20080415||||67.73|||||||||||||||||
russ2000_0453|KALU|20080428|20080415|20080415|||||||8.7413||11.4399||||||||||||
russ2000_0453|KALU|20080430|20080415|20080415|0.9191|1.4424|||1289908|||1414.2653|||||||||||||
russ2000_0453|KALU|20080505|20080515|20080515|||||||8.6364||11.5789||||||||||||
russ2000_0453|KALU|20080507|20080515|20080515|0.9902|1.554||||||1523.689|||||||||||||
russ2000_0453|KALU|20080509|20080515|20080515||||67.01|||||||||||||||||
russ2000_0453|KALU|20080512|20080515|20080515|||||||9.0525||11.0466||||||||||||
russ2000_0453|KALU|20080514|20080515|20080515|0.8646|1.3569||||||1330.3944|||||||||||||
russ2000_0453|KALU|20080515|20080515|20080515|||||1513908||||||||||||||||
russ2000_0453|KALU|20080519|20080515|20080515|||||||9.2245||10.8407||||||||||||
russ2000_0453|KALU|20080521|20080515|20080515|0.8542|1.3407||||||1314.5269|||||||||||||
russ2000_0453|KALU|20080523|20080515|20080515||||63.01|||||||||||||||||
russ2000_0453|KALU|20080527|20080515|20080515|||||||9.4476||10.5847||||||||||||
russ2000_0453|KALU|20080528|20080515|20080515|0.8704|1.3661||||||1339.4615|||||||||||||
russ2000_0453|KALU|20080530|20080515|20080515|||||2474343||||||||||||||||
russ2000_0453|KALU|20080603|20080615|20080615|||||||9.4446||10.588||||||||||||
russ2000_0453|KALU|20080604|20080615|20080615|0.8438|1.3243||||||1298.4534|||||||||||||
russ2000_0453|KALU|20080606|20080615|20080615||||64.1|||||||||||||||||
russ2000_0453|KALU|20080610|20080615|20080615|||||||8.9254||11.2039||||||||||||
russ2000_0453|KALU|20080611|20080615|20080615|0.8575|1.3457||||||1319.4726|||||||||||||
russ2000_0453|KALU|20080613|20080615|20080615|||||2753726||||||||||||||||
russ2000_0453|KALU|20080617|20080615|20080615|||||||9.5979||10.419||||||||||||
russ2000_0453|KALU|20080618|20080615|20080615|0.8178|1.2835||||||1258.4756|||||||||||||
russ2000_0453|KALU|20080620|20080615|20080615||||60.6|||||||||||||||||
russ2000_0453|KALU|20080624|20080615|20080615|||||||10.2027||9.8014||||||||||||
russ2000_0453|KALU|20080625|20080615|20080615|0.7766|1.2188||||||1195.0057|||||||||||||
russ2000_0453|KALU|20080630|20080615|20080615|||||2823497||||||||||||||413.5|42.4|22.8
russ2000_0453|KALU|20080701|20080715|20080715|||||||10.1859||9.8175||||||||||||
russ2000_0453|KALU|20080702|20080715|20080715|0.6472|1.0168||||||1017.7983|||||||||||||
russ2000_0453|KALU|20080707|20080715|20080715||||50.21|||||||||||||||||
russ2000_0453|KALU|20080708|20080715|20080715|||||||10.5834||9.4488||||||||||||
russ2000_0453|KALU|20080709|20080715|20080715|0.6432|1.0104||||||1011.4061|||||||||||||
russ2000_0453|KALU|20080715|20080715|20080715|||||2898049||11.1782||8.946||||||||||||
russ2000_0453|KALU|20080716|20080715|20080715|0.6635|1.0423||||||1043.3669|||||||||||||
russ2000_0453|KALU|20080721|20080715|20080715||||50.41|||||||||||||||||
russ2000_0453|KALU|20080722|20080715|20080715|||||||10.7379||9.3128||||||||||||
russ2000_0453|KALU|20080723|20080715|20080715|0.6809|1.0697||||1.502||1070.7914|||||||||||||
russ2000_0453|KALU|20080729|20080715|20080715|||||||10.0019||9.9981||||||||||||
russ2000_0453|KALU|20080730|20080715|20080715|0.7076|1.1115||||1.4455||1112.6498|||||||||||||
russ2000_0453|KALU|20080731|20080715|20080715|||||2926389||||||||||||||||
russ2000_0453|KALU|20080804|20080815|20080815||||49.92|||||||||||||||||
russ2000_0453|KALU|20080805|20080815|20080815|||||||10.7121||9.3352||||||||||||
russ2000_0453|KALU|20080806|20080815|20080815|0.6638|1.0426||||1.5409||1043.6629|||||||||||||
russ2000_0453|KALU|20080812|20080815|20080815|||||||11.3219||8.8324||||||||||||
russ2000_0453|KALU|20080813|20080815|20080815|0.6345|0.9967||||1.6119||997.6857|||||||||||||
russ2000_0453|KALU|20080815|20080815|20080815|||||2862267||||||||||||||||
russ2000_0453|KALU|20080818|20080815|20080815||||50.32|||||||||||||||||
russ2000_0453|KALU|20080819|20080815|20080815|||||||10.598||9.4358||||||||||||
russ2000_0453|KALU|20080820|20080815|20080815|0.6788|1.0663||||1.5067||1067.3732|||||||||||||
russ2000_0453|KALU|20080826|20080815|20080815|||||||10.1782||9.825||||||||||||
russ2000_0453|KALU|20080827|20080815|20080815|0.7084|1.1126||||1.4439||1113.7628|||||||||||||
russ2000_0453|KALU|20080828|20080815|20080815||||||1.4156|||||||||||||||
russ2000_0453|KALU|20080829|20080815|20080815|||||1866673||||||||||||||||
russ2000_0453|KALU|20080902|20080915|20080915||||51.75|||10.3768||9.6369||||||||||||
russ2000_0453|KALU|20080903|20080915|20080915|0.6706|1.0533||||||1054.3841|||||||||||||
russ2000_0453|KALU|20080904|20080915|20080915||||||1.5774|||||||||||||||
russ2000_0453|KALU|20080909|20080915|20080915|||||||10.9838||9.1043||||||||||||
russ2000_0453|KALU|20080910|20080915|20080915|0.6387|1.0033||||||1004.2833|||||||||||||
russ2000_0453|KALU|20080911|20080915|20080915||||||1.5931|||||||||||||||
russ2000_0453|KALU|20080915|20080915|20080915|||||2033202||||||||||||||||
russ2000_0453|KALU|20080916|20080915|20080915||||50.63|||10.6064||9.4283||||||||||||
russ2000_0453|KALU|20080917|20080915|20080915|0.628|0.9864||||||987.3769|||||||||||||
russ2000_0453|KALU|20080918|20080915|20080915||||||1.6059|||||||||||||||
russ2000_0453|KALU|20080923|20080915|20080915|||||||11.6209||8.6052||||||||||||
russ2000_0453|KALU|20080924|20080915|20080915|0.6053|0.9508||||||951.7084|||||||||||||
russ2000_0453|KALU|20080925|20080915|20080915||||||1.685|||||||||||||||
russ2000_0453|KALU|20080930|20080915|20080915||||42.95|1686315||7.078||14.1283||||||||||369.2|-33|-22.1
russ2000_0453|KALU|20081001|20081015|20081015|0.5482|0.912||||||866.9701|||||||||||||
russ2000_0453|KALU|20081002|20081015|20081015||||||1.9564|||||||||||||||
russ2000_0453|KALU|20081007|20081015|20081015|||||||8.9385||11.1875||||||||||||
russ2000_0453|KALU|20081008|20081015|20081015|0.4402|0.7322||||||696.0502|||||||||||||
russ2000_0453|KALU|20081009|20081015|20081015||||||2.5888|||||||||||||||
russ2000_0453|KALU|20081014|20081015|20081015||||32.28|||9.4176||10.6184||||||||||||
russ2000_0453|KALU|20081015|20081015|20081015|0.3387|0.5635|||1531473|||535.6452|||||||||||||
russ2000_0453|KALU|20081016|20081015|20081015||||||3.0058|||||||||||||||
russ2000_0453|KALU|20081021|20081015|20081015|||||||10.9589||9.125||||||||||||
russ2000_0453|KALU|20081022|20081015|20081015|0.3353|0.5578||||||530.2847|||||||||||||
russ2000_0453|KALU|20081023|20081015|20081015||||||3.3981|||||||||||||||
russ2000_0453|KALU|20081028|20081015|20081015||||27.09|||11.2219||8.9112||||||||||||
russ2000_0453|KALU|20081029|20081015|20081015|0.3846|0.6398||||||608.2192|||||||||||||
russ2000_0453|KALU|20081030|20081015|20081015||||||2.6498|||||||||||||||
russ2000_0453|KALU|20081031|20081015|20081015|||||1640341||||||||||||||||
russ2000_0453|KALU|20081104|20081115|20081115|||||||8.2879||12.0658||||||||||||
russ2000_0453|KALU|20081105|20081115|20081115|0.4528|0.7323||||||696.1594|||||||||||||
russ2000_0453|KALU|20081106|20081115|20081115||||||2.7149|||||||||||||||
russ2000_0453|KALU|20081111|20081115|20081115||||29.25|||10.3932||9.6217||||||||||||
russ2000_0453|KALU|20081112|20081115|20081115|0.336|0.5434||||||516.5571|||||||||||||
russ2000_0453|KALU|20081113|20081115|20081115||||||3.0194|||||||||||||||
russ2000_0453|KALU|20081114|20081115|20081115|||||1463169||||||||||||||||
russ2000_0453|KALU|20081118|20081115|20081115|||||||13.4871||7.4145||||||||||||
russ2000_0453|KALU|20081119|20081115|20081115|0.245|0.3962||||||376.6437|||||||||||||
russ2000_0453|KALU|20081120|20081115|20081115|0.2023|0.3273||15.52||5.4124||311.0968|||||||||||||
russ2000_0453|KALU|20081125|20081115|20081115|||||||16.1444||6.1941||||||||||||
russ2000_0453|KALU|20081126|20081115|20081115|||||||||||||||||||||
russ2000_0453|KALU|20081128|20081115|20081115|0.2752|0.4451|||1631832|3.9792||423.1478|||||||||||||
russ2000_0453|KALU|20081202|20081215|20081215|||||||15.2994||6.5362||||||||||||
russ2000_0453|KALU|20081203|20081215|20081215|||||||||||||||||||||
russ2000_0453|KALU|20081204|20081215|20081215||||18.28|||||||||||||||||
russ2000_0453|KALU|20081205|20081215|20081215|0.2435|0.3939||||4.4968||374.4387|||||||||||||
russ2000_0453|KALU|20081209|20081215|20081215|||||||14.3871||6.9507||||||||||||
russ2000_0453|KALU|20081210|20081215|20081215|||||||||||||||||||||
russ2000_0453|KALU|20081212|20081215|20081215|0.294|0.4755||||3.7251||452.0125|||||||||||||
russ2000_0453|KALU|20081215|20081215|20081215|||||1579409||||||||||||||||
russ2000_0453|KALU|20081216|20081215|20081215|||||||13.2002||7.5757||||||||||||
russ2000_0453|KALU|20081217|20081215|20081215|||||||||||||||||||||
russ2000_0453|KALU|20081218|20081215|20081215||||21.36|||||||||||||||||
russ2000_0453|KALU|20081219|20081215|20081215|0.2823|0.4565||||3.8799||433.9721|||||||||||||
russ2000_0453|KALU|20081223|20081215|20081215|||||||14.9459||6.6908||||||||||||
russ2000_0453|KALU|20081224|20081215|20081215|||||||||||||||||||||
russ2000_0453|KALU|20081226|20081215|20081215|0.2622|0.4241||||4.177||403.1029|||||||||||||
russ2000_0453|KALU|20081230|20081215|20081215|||||||14.2389||7.023||||||||||||
russ2000_0453|KALU|20081231|20081215|20081215|||||1382153||||||||||||||326.5|-157|-108.3
russ2000_0453|KALU|20090102|20090115|20090115|0.3112|0.5977||23.5||3.5745||471.0552|||||||||||||
russ2000_0453|KALU|20090106|20090115|20090115|||||||-14.321||||||||||||||
russ2000_0453|KALU|20090107|20090115|20090115|||||||||||||||||||||
russ2000_0453|KALU|20090109|20090115|20090115|0.2956|0.5677||||3.7634||447.4022|||||||||||||
russ2000_0453|KALU|20090113|20090115|20090115|||||||-14.4578||||||||||||||
russ2000_0453|KALU|20090114|20090115|20090115|||||||||||||||||||||
russ2000_0453|KALU|20090115|20090115|20090115|||||1539689||||||||||||||||
russ2000_0453|KALU|20090116|20090115|20090115|0.3198|0.6142||24.15||3.4783||484.0843|||||||||||||
russ2000_0453|KALU|20090120|20090115|20090115|||||||-15.6334||||||||||||||
russ2000_0453|KALU|20090121|20090115|20090115|||||||||||||||||||||
russ2000_0453|KALU|20090123|20090115|20090115|0.33|0.6338||||3.6116||499.5189|||||||||||||
russ2000_0453|KALU|20090127|20090115|20090115|||||||-13.0288||||||||||||||
russ2000_0453|KALU|20090128|20090115|20090115|||||||||||||||||||||
russ2000_0453|KALU|20090130|20090115|20090115|0.329|0.6318||24.84|1745742|3.6232||497.9054|||||||||||||
russ2000_0453|KALU|20090203|20090215|20090215|||||||-13.9089||||||||||||||
russ2000_0453|KALU|20090204|20090215|20090215|||||||||||||||||||||
russ2000_0453|KALU|20090206|20090215|20090215|0.3701|0.7109||||3.22||560.2438|||||||||||||
russ2000_0453|KALU|20090210|20090215|20090215|||||||-13.3949||||||||||||||
russ2000_0453|KALU|20090211|20090215|20090215|||||||||||||||||||||
russ2000_0453|KALU|20090213|20090215|20090215|0.3504|0.673||26.46|1636951|3.4014||530.3775|||||||||||||
russ2000_0453|KALU|20090217|20090215|20090215|||||||-14.5607||||||||||||||
russ2000_0453|KALU|20090218|20090215|20090215|||||||||||||||||||||
russ2000_0453|KALU|20090220|20090215|20090215|0.2981|0.5725||||3.9982||451.2017|||||||||||||
russ2000_0453|KALU|20090224|20090215|20090215|||||||-15.2298||||||||||||||
russ2000_0453|KALU|20090225|20090215|20090215|||||||||||||||||||||
russ2000_0453|KALU|20090227|20090215|20090215|0.2919|0.5606||22.04|1582555|4.0835||441.7808|||||||||||||
russ2000_0453|KALU|20090303|20090315|20090315|||||||-18.1439||||||||||||||
russ2000_0453|KALU|20090304|20090315|20090315|||||||||||||||||||||
russ2000_0453|KALU|20090306|20090315|20090315|0.2212|0.4247||||5.3892||334.7431|||||||||||||
russ2000_0453|KALU|20090310|20090315|20090315|||||||-18.0498||||||||||||||
russ2000_0453|KALU|20090311|20090315|20090315|||||||||||||||||||||
russ2000_0453|KALU|20090313|20090315|20090315|0.2412|0.4632||18.21|1544923|4.9423||365.0103|||||||||||||
russ2000_0453|KALU|20090317|20090315|20090315|||||||-19.0789||||||||||||||
russ2000_0453|KALU|20090318|20090315|20090315|||||||||||||||||||||
russ2000_0453|KALU|20090320|20090315|20090315|0.2747|0.5275||||4.3394||415.7229|||||||||||||
russ2000_0453|KALU|20090324|20090315|20090315|||||||-16.1936||||||||||||||
russ2000_0453|KALU|20090325|20090315|20090315|||||||||||||||||||||
russ2000_0453|KALU|20090327|20090315|20090315|0.3253|0.6247||24.56||3.6645||492.2929|||||||||||||
russ2000_0453|KALU|20090331|20090315|20090315|||||1191492||-22.4481||||||||||||265.9|11.4|3.8
russ2000_0453|KALU|20090401|20090415|20090415|||||||||||||||||||||
russ2000_0453|KALU|20090403|20090415|20090415|0.3953|0.695||||3.2847||549.2193|||||||||||||
russ2000_0453|KALU|20090407|20090415|20090415|||||||-20.6362||||||||||||||
russ2000_0453|KALU|20090408|20090415|20090415|||||||||||||||||||||
russ2000_0453|KALU|20090413|20090415|20090415|0.4254|0.748||29.49||3.0519||591.1123|||||||||||||
russ2000_0453|KALU|20090414|20090415|20090415|||||||-17.8289||||||||||||||
russ2000_0453|KALU|20090415|20090415|20090415|||||1166408||||||||||||||||
russ2000_0453|KALU|20090420|20090415|20090415|0.3939|0.6997||||3.2967||552.9342|||||||||||||
russ2000_0453|KALU|20090421|20090415|20090415|||||||-17.9337||||||||||||||
russ2000_0453|KALU|20090422|20090415|20090415|||||||||||||||||||||
russ2000_0453|KALU|20090427|20090415|20090415|0.4149|0.7371||28.76||3.338||582.505|||||||||||||
russ2000_0453|KALU|20090428|20090415|20090415|||||||-18.2425||||||||||||||
russ2000_0453|KALU|20090429|20090415|20090415|||||||||||||||||||||
russ2000_0453|KALU|20090430|20090415|20090415|||||1100209||||||||||||||||
russ2000_0453|KALU|20090504|20090515|20090515|0.4536|0.8058||||3.0534||636.7858|||||||||||||
russ2000_0453|KALU|20090505|20090515|20090515|||||||-16.0433||||||||||||||
russ2000_0453|KALU|20090506|20090515|20090515|||||||||||||||||||||
russ2000_0453|KALU|20090511|20090515|20090515|0.4462|0.7927||30.93||3.1038||626.4562|||||||||||||
russ2000_0453|KALU|20090512|20090515|20090515|||||||-16.8616||||||||||||||
russ2000_0453|KALU|20090513|20090515|20090515|||||||||||||||||||||
russ2000_0453|KALU|20090515|20090515|20090515|||||1006495||||||||||||||||
russ2000_0453|KALU|20090518|20090515|20090515|0.4562|0.8104||||3.0361||640.4315|||||||||||||
russ2000_0453|KALU|20090519|20090515|20090515|||||||-16.2188||||||||||||||
russ2000_0453|KALU|20090520|20090515|20090515|||||||||||||||||||||
russ2000_0453|KALU|20090526|20090515|20090515|0.4555|0.8091||31.57||3.0409|-16.4397|639.4188|||||||||||||
russ2000_0453|KALU|20090527|20090515|20090515|||||||||||||||||||||
russ2000_0453|KALU|20090529|20090515|20090515|||||1019480||||||||||||||||
russ2000_0453|KALU|20090602|20090615|20090615|0.4973|0.8834||||2.785|-15.0566|698.1554|||||||||||||
russ2000_0453|KALU|20090603|20090615|20090615|||||||||||||||||||||
russ2000_0453|KALU|20090609|20090615|20090615|0.5106|0.907||35.39||2.7126|-14.6652|716.7891|||||||||||||
russ2000_0453|KALU|20090610|20090615|20090615|||||||||||||||||||||
russ2000_0453|KALU|20090615|20090615|20090615|||||1094670||||||||||||||||
russ2000_0453|KALU|20090616|20090615|20090615|0.4849|0.8614||||2.8563|-15.4418|680.7369|||||||||||||
russ2000_0453|KALU|20090617|20090615|20090615|||||||||||||||||||||
russ2000_0453|KALU|20090623|20090615|20090615|0.4947|0.8788||34.29||2.7997|-15.1356|694.5097|||||||||||||
russ2000_0453|KALU|20090624|20090615|20090615|||||||||||||||||||||
russ2000_0453|KALU|20090630|20090615|20090615|0.593|0.9023|||819338|2.6734|-14.8427|728.1183|||||||||||232.1|39.4|19.6
russ2000_0453|KALU|20090701|20090715|20090715|||||||||||||||||||||
russ2000_0453|KALU|20090707|20090715|20090715|0.5111|0.7776||30.95||3.1018|-17.2213|627.5484|||||||||||||
russ2000_0453|KALU|20090708|20090715|20090715|||||||||||||||||||||
russ2000_0453|KALU|20090714|20090715|20090715|0.5174|0.7872||||3.0642|-17.0124|635.2533|||||||||||||
russ2000_0453|KALU|20090715|20090715|20090715|||||763403||||||||||||||||
russ2000_0453|KALU|20090721|20090715|20090715|0.5978|0.9096||36.2||2.6519|-14.7238|734.0129|||||||||||||
russ2000_0453|KALU|20090722|20090715|20090715|||||||||||||||||||||
russ2000_0453|KALU|20090728|20090715|20090715|0.5393|0.8206||||2.9394|-16.3197|662.2338|||||||||||||
russ2000_0453|KALU|20090729|20090715|20090715|||||||||||||||||||||
russ2000_0453|KALU|20090731|20090715|20090715|||||775684||||||||||||||||
russ2000_0453|KALU|20090804|20090815|20090815|0.544|0.8276||32.94||2.9144|-16.1809|667.9112|||||||||||||
russ2000_0453|KALU|20090805|20090815|20090815|||||||||||||||||||||
russ2000_0453|KALU|20090811|20090815|20090815|0.5314|0.8086||||2.9832|-16.5631|652.501|||||||||||||
russ2000_0453|KALU|20090812|20090815|20090815|||||||||||||||||||||
russ2000_0453|KALU|20090814|20090815|20090815|||||877614||||||||||||||||
russ2000_0453|KALU|20090818|20090815|20090815|0.5334|0.8116||32.3||2.9721|-16.5015|654.9342|||||||||||||
russ2000_0453|KALU|20090819|20090815|20090815|||||||||||||||||||||
russ2000_0453|KALU|20090825|20090815|20090815|0.5555|0.8452||||2.8537|-15.8442|682.1048|||||||||||||
russ2000_0453|KALU|20090826|20090815|20090815|||||||||||||||||||||
russ2000_0453|KALU|20090831|20090815|20090815|||||834522||||||||||||||||
russ2000_0453|KALU|20090901|20090915|20090915|0.5449|0.8292||33||2.9091|-16.1515|669.1278|||||||||||||
russ2000_0453|KALU|20090902|20090915|20090915|||||||||||||||||||||
russ2000_0453|KALU|20090908|20090915|20090915|0.5834|0.8877||||2.7172|-15.0863|716.3723|||||||||||||
russ2000_0453|KALU|20090909|20090915|20090915|||||||||||||||||||||
russ2000_0453|KALU|20090915|20090915|20090915|0.6681|1.0166||40.46|819250|2.3727|-13.1735|820.3912|||||||||||||
russ2000_0453|KALU|20090916|20090915|20090915|||||||||||||||||||||
russ2000_0453|KALU|20090922|20090915|20090915|0.6482|0.9862||||2.4459|-13.5796|795.8566|||||||||||||
russ2000_0453|KALU|20090923|20090915|20090915|||||||||||||||||||||
russ2000_0453|KALU|20090929|20090915|20090915|0.6044|0.9196||36.6||2.623|-14.5628|742.1236|||||||||||||
russ2000_0453|KALU|20090930|20090915|20090915|||||623862||||||||||||||252|46.8|23
russ2000_0453|KALU|20091006|20091015|20091015|0.6792|0.9105||||2.5876|-8.3019|752.2619|||||||||||||
russ2000_0453|KALU|20091007|20091015|20091015|||||||||||||||||||||
russ2000_0453|KALU|20091013|20091015|20091015|0.7281|0.976||39.77||2.4139|-7.7445|806.4004|||||||||||||
russ2000_0453|KALU|20091014|20091015|20091015|||||||||||||||||||||
russ2000_0453|KALU|20091015|20091015|20091015|||||470593||||||||||||||||
russ2000_0453|KALU|20091020|20091015|20091015|0.7666|1.0276||||2.2928|-7.3561|848.9812|||||||||||||
russ2000_0453|KALU|20091021|20091015|20091015|||||||||||||||||||||
russ2000_0453|KALU|20091027|20091015|20091015|0.7214|0.967||39.4||2.4365|-7.8173|798.898|||||||||||||
russ2000_0453|KALU|20091028|20091015|20091015|||||||||||||||||||||
russ2000_0453|KALU|20091030|20091015|20091015|||||511931||||||||||||||||
russ2000_0453|KALU|20091103|20091115|20091115|0.7444|0.9979||||2.361|-7.575|824.4466|||||||||||||
russ2000_0453|KALU|20091104|20091115|20091115|||||||||||||||||||||
russ2000_0453|KALU|20091110|20091115|20091115|0.7779|1.0428||42.49||2.2594|-7.2488|861.5527|||||||||||||
russ2000_0453|KALU|20091111|20091115|20091115|||||||||||||||||||||
russ2000_0453|KALU|20091113|20091115|20091115|||||514909||||||||||||||||
russ2000_0453|KALU|20091117|20091115|20091115|0.7464|1.0006||||2.3547|-7.5546|826.677|||||||||||||
russ2000_0453|KALU|20091118|20091115|20091115|||||||||||||||||||||
russ2000_0453|KALU|20091124|20091115|20091115|0.7411|0.9935||40.48||2.3715|-7.6087|820.7968|||||||||||||
russ2000_0453|KALU|20091125|20091115|20091115|||||||||||||||||||||
russ2000_0453|KALU|20091130|20091115|20091115|||||621403||||||||||||||||
russ2000_0453|KALU|20091201|20091215|20091215|0.714|0.9571||||2.4615|-7.8974|790.7874|||||||||||||
russ2000_0453|KALU|20091202|20091215|20091215|||||||||||||||||||||
russ2000_0453|KALU|20091208|20091215|20091215|0.7192|0.964||39.28||2.444|-7.8411|796.4648|||||||||||||
russ2000_0453|KALU|20091209|20091215|20091215|||||||||||||||||||||
russ2000_0453|KALU|20091215|20091215|20091215|0.7296|0.978|||595967|2.409|-7.729|808.0225|||||||||||||
russ2000_0453|KALU|20091216|20091215|20091215|||||||||||||||||||||
russ2000_0453|KALU|20091222|20091215|20091215|0.7371|0.9881||40.26||2.3845|-7.6503|816.3359|||||||||||||
russ2000_0453|KALU|20091223|20091215|20091215|||||||||||||||||||||
russ2000_0453|KALU|20091229|20091215|20091215|0.7629|1.0227||||2.3038|-7.3914|844.9259|||||||||||||
russ2000_0453|KALU|20091230|20091215|20091215|||||||||||||||||||||
russ2000_0453|KALU|20091231|20091215|20091215|||||532223||||||||||||||237|37.9|24.1
russ2000_0453|KALU|20100105|20100115|20100115|0.8338|0.9391||41.74||2.3|8.3852|846.3453|11.9257||||||||||||
russ2000_0453|KALU|20100106|20100115|20100115|||||||||||||||||||||
russ2000_0453|KALU|20100112|20100115|20100115|0.831|0.936||||2.3077|8.4135|843.5066|11.8857||||||||||||
russ2000_0453|KALU|20100113|20100115|20100115|||||||||||||||||||||
russ2000_0453|KALU|20100115|20100115|20100115|||||558673||||||||||||||||
russ2000_0453|KALU|20100119|20100115|20100115|0.8248|0.929||41.29||2.325|8.4766|837.2208|11.7971||||||||||||
russ2000_0453|KALU|20100120|20100115|20100115|||||||||||||||||||||
russ2000_0453|KALU|20100126|20100115|20100115|0.7249|0.8165||||2.6454|9.6445|735.8378|10.3686||||||||||||
russ2000_0453|KALU|20100127|20100115|20100115|||||||||||||||||||||
russ2000_0453|KALU|20100129|20100115|20100115|||||651386||||||||||||||||
russ2000_0453|KALU|20100202|20100215|20100215|0.748|0.8425||37.445||2.5638|9.347|759.2573|10.6986||||||||||||
russ2000_0453|KALU|20100203|20100215|20100215|||||||||||||||||||||
russ2000_0453|KALU|20100209|20100215|20100215|0.6892|0.7762||||2.7826|10.1449|699.5427|9.8571||||||||||||
russ2000_0453|KALU|20100210|20100215|20100215|||||||||||||||||||||
russ2000_0453|KALU|20100212|20100215|20100215|||||588916||||||||||||||||
russ2000_0453|KALU|20100216|20100215|20100215|0.7207|0.8118||36.08||2.6608|9.7007|731.5797|10.3086||||||||||||
russ2000_0453|KALU|20100217|20100215|20100215|||||||||||||||||||||
russ2000_0453|KALU|20100223|20100215|20100215|0.6972|0.7852||||2.7507|10.0287|707.6533|9.9714||||||||||||
russ2000_0453|KALU|20100224|20100215|20100215|||||||||||||||||||||
russ2000_0453|KALU|20100226|20100215|20100215|||||582758||||||||||||||||
russ2000_0453|KALU|20100302|20100315|20100315|0.6884|0.7753||34.46||2.7858|10.1567|698.7316|9.8457||||||||||||
russ2000_0453|KALU|20100303|20100315|20100315|||||||||||||||||||||
russ2000_0453|KALU|20100309|20100315|20100315|0.7307|0.823||||2.6244|9.5681|741.718|10.4514||||||||||||
russ2000_0453|KALU|20100310|20100315|20100315|||||||||||||||||||||
russ2000_0453|KALU|20100315|20100315|20100315|||||536517||||||||||||||||
russ2000_0453|KALU|20100316|20100315|20100315|0.7091|0.7987||35.5||2.7042|9.8592|719.8193|10.1429||||||||||||
russ2000_0453|KALU|20100317|20100315|20100315|||||||||||||||||||||
russ2000_0453|KALU|20100323|20100315|20100315|0.7661|0.8629||||2.5033|9.1265|777.6076|10.9571||||||||||||
russ2000_0453|KALU|20100324|20100315|20100315|||||||||||||||||||||
russ2000_0453|KALU|20100330|20100315|20100315|0.795|0.8955||39.8||2.4121|8.794|807.0087|11.3714||||||||||||
russ2000_0453|KALU|20100331|20100315|20100315|||||1330539||||||||||||||267.5|19|8.8
russ2000_0453|KALU|20100406|20100415|20100415|0.7997|0.862||||2.4102|9.415|765.0586|10.6213||||||||||||
russ2000_0453|KALU|20100407|20100415|20100415|||||||||||||||||||||
russ2000_0453|KALU|20100413|20100415|20100415|0.7914|0.8532||39.42||2.4353|9.5129|757.1833|10.512||||||||||||
russ2000_0453|KALU|20100414|20100415|20100415|||||||||||||||||||||
russ2000_0453|KALU|20100415|20100415|20100415|||||1300954||||||||||||||||
russ2000_0453|KALU|20100420|20100415|20100415|0.8037|0.8664||||2.3982|9.368|768.9002|10.6747||||||||||||
russ2000_0453|KALU|20100421|20100415|20100415|||||||||||||||||||||
russ2000_0453|KALU|20100427|20100415|20100415|0.7832|0.8441||39.01||2.4609|9.6129|749.148|10.4027||||||||||||
russ2000_0453|KALU|20100428|20100415|20100415|||||||||||||||||||||
russ2000_0453|KALU|20100430|20100415|20100415|||||1316579||||||||||||||||
russ2000_0453|KALU|20100504|20100515|20100515|0.7563|0.8151||||2.5484|9.9549|723.4147|10.0453||||||||||||
russ2000_0453|KALU|20100505|20100515|20100515|||||||||||||||||||||
russ2000_0453|KALU|20100511|20100515|20100515|0.7543|0.813||37.57||2.5552|9.9814|721.4943|10.0187||||||||||||
russ2000_0453|KALU|20100512|20100515|20100515|||||||||||||||||||||
russ2000_0453|KALU|20100514|20100515|20100515|||||1386510||||||||||||||||
russ2000_0453|KALU|20100518|20100515|20100515|0.7388|0.7963||||2.6087|10.1902|706.7072|9.8133||||||||||||
russ2000_0453|KALU|20100519|20100515|20100515|||||||||||||||||||||
russ2000_0453|KALU|20100525|20100515|20100515|0.7115|0.7669||35.44||2.7088|10.5813|680.5898|9.4507||||||||||||
russ2000_0453|KALU|20100526|20100515|20100515|||||||||||||||||||||
russ2000_0453|KALU|20100528|20100515|20100515|||||1528796||||||||||||||||
russ2000_0453|KALU|20100601|20100615|20100615|0.7374|0.7948||||2.6137|10.2096|705.3629|9.7947||||||||||||
russ2000_0453|KALU|20100602|20100615|20100615|||||||||||||||||||||
russ2000_0453|KALU|20100608|20100615|20100615|0.7105|0.7658||35.39||2.7126|10.5962|679.6296|9.4373||||||||||||
russ2000_0453|KALU|20100609|20100615|20100615|||||||||||||||||||||
russ2000_0453|KALU|20100615|20100615|20100615|0.7898|0.8513|||1676543|2.4403|9.5323|755.4854|10.4907||||||||||||
russ2000_0453|KALU|20100616|20100615|20100615|||||||||||||||||||||
russ2000_0453|KALU|20100622|20100615|20100615|0.7577|0.8166||37.74||2.5437|9.9364|724.759|10.064||||||||||||
russ2000_0453|KALU|20100623|20100615|20100615|||||||||||||||||||||
russ2000_0453|KALU|20100629|20100615|20100615|0.7163|0.7721||||2.6906|10.5101|685.1987|9.5147||||||||||||
russ2000_0453|KALU|20100630|20100615|20100615|||||1557531||||||||||||||282.4|9.7|0.1
russ2000_0453|KALU|20100706|20100715|20100715|0.6458|0.7263||34.07||2.8177|8.189|654.7027|12.2115||||||||||||
russ2000_0453|KALU|20100707|20100715|20100715|||||||||||||||||||||
russ2000_0453|KALU|20100713|20100715|20100715|0.7099|0.7984||||2.5634|7.4499|719.6542|13.4229||||||||||||
russ2000_0453|KALU|20100714|20100715|20100715|||||||||||||||||||||
russ2000_0453|KALU|20100715|20100715|20100715|||||1547680||||||||||||||||
russ2000_0453|KALU|20100720|20100715|20100715|0.7402|0.8325||39.05||2.4584|7.1447|750.4004|13.9964||||||||||||
russ2000_0453|KALU|20100721|20100715|20100715|||||||||||||||||||||
russ2000_0453|KALU|20100727|20100715|20100715|0.777|0.8738||||2.342|6.8065|787.6802|14.6918||||||||||||
russ2000_0453|KALU|20100728|20100715|20100715|||||||||||||||||||||
russ2000_0453|KALU|20100730|20100715|20100715|||||1596822||||||||||||||||
russ2000_0453|KALU|20100803|20100815|20100815|0.7734|0.8697||40.8||2.3529|6.8382|783.9761|14.6237||||||||||||
russ2000_0453|KALU|20100804|20100815|20100815|||||||||||||||||||||
russ2000_0453|KALU|20100810|20100815|20100815|0.7499|0.8433||||2.4267|7.0526|760.1494|14.1792||||||||||||
russ2000_0453|KALU|20100811|20100815|20100815|||||||||||||||||||||
russ2000_0453|KALU|20100813|20100815|20100815|||||1580701||||||||||||||||
russ2000_0453|KALU|20100817|20100815|20100815|0.7362|0.828||38.84||2.4717|7.1833|746.3145|13.9211||||||||||||
russ2000_0453|KALU|20100818|20100815|20100815|||||||||||||||||||||
russ2000_0453|KALU|20100824|20100815|20100815|0.6807|0.7655||||2.6734|7.7694|690.0142|12.871||||||||||||
russ2000_0453|KALU|20100825|20100815|20100815|||||||||||||||||||||
russ2000_0453|KALU|20100831|20100815|20100815|0.7|0.7872||36.93|1616602|2.5995|7.5548|709.6136|13.2366||||||||||||
russ2000_0453|KALU|20100901|20100915|20100915|||||||||||||||||||||
russ2000_0453|KALU|20100907|20100915|20100915|0.7671|0.8627||||2.3721|6.894|777.6351|14.5054||||||||||||
russ2000_0453|KALU|20100908|20100915|20100915|||||||||||||||||||||
russ2000_0453|KALU|20100914|20100915|20100915|0.7946|0.8936||41.92||2.2901|6.6555|805.497|15.0251||||||||||||
russ2000_0453|KALU|20100915|20100915|20100915|||||1781648||||||||||||||||
russ2000_0453|KALU|20100921|20100915|20100915|0.7863|0.8842||||2.3144|6.7261|797.0423|14.8674||||||||||||
russ2000_0453|KALU|20100922|20100915|20100915|||||||||||||||||||||
russ2000_0453|KALU|20100928|20100915|20100915|0.8128|0.9141||42.88||2.2388|6.5065|823.9435|15.3692||||||||||||
russ2000_0453|KALU|20100929|20100915|20100915|||||||||||||||||||||
russ2000_0453|KALU|20100930|20100915|20100915|||||1340572||||||||||||||263.4|14.5|5.5
russ2000_0453|KALU|20101005|20101015|20101015|0.812|0.9292||||2.1873|4.4201|843.4297|22.6237||||||||||||
russ2000_0453|KALU|20101006|20101015|20101015|||||||||||||||||||||
russ2000_0453|KALU|20101012|20101015|20101015|0.8468|0.969||45.77||2.0974|4.2386|879.5575|23.5928||||||||||||
russ2000_0453|KALU|20101013|20101015|20101015|||||||||||||||||||||
russ2000_0453|KALU|20101015|20101015|20101015|||||1322522||||||||||||||||
russ2000_0453|KALU|20101019|20101015|20101015|0.8239|0.9427||||2.1558|4.3566|855.7286|22.9536||||||||||||
russ2000_0453|KALU|20101020|20101015|20101015|||||||||||||||||||||
russ2000_0453|KALU|20101026|20101015|20101015|0.8185|0.9366||44.24||2.17|4.3852|850.1247|22.8041||||||||||||
russ2000_0453|KALU|20101027|20101015|20101015|||||||||||||||||||||
russ2000_0453|KALU|20101029|20101015|20101015|||||1178615||||||||||||||||
russ2000_0453|KALU|20101102|20101115|20101115|0.8318|0.9518||||2.1352|4.3149|863.9604|23.1753||||||||||||
russ2000_0453|KALU|20101103|20101115|20101115|||||||||||||||||||||
russ2000_0453|KALU|20101109|20101115|20101115|0.854|0.9772||46.16||2.0797|4.2028|887.0198|23.7938||||||||||||
russ2000_0453|KALU|20101110|20101115|20101115|||||||||||||||||||||
russ2000_0453|KALU|20101115|20101115|20101115|||||1226374||||||||||||||||
russ2000_0453|KALU|20101116|20101115|20101115|0.8174|0.9353||||2.1729|4.3911|848.9717|22.7732||||||||||||
russ2000_0453|KALU|20101117|20101115|20101115|||||||||||||||||||||
russ2000_0453|KALU|20101123|20101115|20101115|0.8618|0.9861||46.58||2.061|4.1649|895.0906|24.0103||||||||||||
russ2000_0453|KALU|20101124|20101115|20101115|||||||||||||||||||||
russ2000_0453|KALU|20101130|20101115|20101115|0.8677|0.9929|||1154733|2.0469|4.1365|901.2398|24.1753||||||||||||
russ2000_0453|KALU|20101201|20101215|20101215|||||||||||||||||||||
russ2000_0453|KALU|20101207|20101215|20101215|0.9466|1.0831||51.16||1.8765|3.792|983.1008|26.3711||||||||||||
russ2000_0453|KALU|20101208|20101215|20101215|||||||||||||||||||||
russ2000_0453|KALU|20101214|20101215|20101215|0.9173|1.0496||||1.9363|3.9129|952.7392|25.5567||||||||||||
russ2000_0453|KALU|20101215|20101215|20101215|||||1068698||||||||||||||||
russ2000_0453|KALU|20101221|20101215|20101215|0.9466|1.0831||51.16||1.8765|3.792|983.1008|26.3711||||||||||||
russ2000_0453|KALU|20101222|20101215|20101215|||||||||||||||||||||
russ2000_0453|KALU|20101228|20101215|20101215|0.9417|1.0776||||1.8861|3.8114|978.1046|26.2371||||||||||||
russ2000_0453|KALU|20101229|20101215|20101215|||||||||||||||||||||
russ2000_0453|KALU|20101231|20101215|20101215|||||943941||||||||||||||265.8|13.5|-2.4
russ2000_0453|KALU|20110104|20110115|20110115|0.8889|1.0511||49.9||1.9238|1.2224|958.8036|81.8033||||||||||||
russ2000_0453|KALU|20110105|20110115|20110115|||||||||||||||||||||
russ2000_0453|KALU|20110111|20110115|20110115|0.855|1.0111||||2|1.2708|922.296|78.6885||||||||||||
russ2000_0453|KALU|20110112|20110115|20110115|||||||||||||||||||||
russ2000_0453|KALU|20110114|20110115|20110115|||||1058183||||||||||||||||
russ2000_0453|KALU|20110118|20110115|20110115|0.8559|1.0121||48.05||1.9979|1.2695|923.2567|78.7705||||||||||||
russ2000_0453|KALU|20110119|20110115|20110115|||||||||||||||||||||
russ2000_0453|KALU|20110125|20110115|20110115|0.8308|0.9824||||2.0583|1.3079|896.1643|76.459||||||||||||
russ2000_0453|KALU|20110126|20110115|20110115|||||||||||||||||||||
russ2000_0453|KALU|20110131|20110115|20110115|||||972484||||||||||||||||
russ2000_0453|KALU|20110201|20110215|20110215|0.9037|1.0686||50.73||1.8924|1.2024|974.7516|83.1639||||||||||||
russ2000_0453|KALU|20110202|20110215|20110215|||||||||||||||||||||
russ2000_0453|KALU|20110208|20110215|20110215|0.9097|1.0757||||1.8798|1.1944|981.2845|83.7213||||||||||||
russ2000_0453|KALU|20110209|20110215|20110215|||||||||||||||||||||
russ2000_0453|KALU|20110215|20110215|20110215|0.8969|1.0606||50.35|1004063|1.9067|1.2115|967.4501|82.541||||||||||||
russ2000_0453|KALU|20110216|20110215|20110215|||||||||||||||||||||
russ2000_0453|KALU|20110222|20110215|20110215|0.8727|1.0319||||1.9596|1.2452|941.3184|80.3115||||||||||||
russ2000_0453|KALU|20110223|20110215|20110215|||||||||||||||||||||
russ2000_0453|KALU|20110228|20110215|20110215|||||977672||||||||||||||||
russ2000_0453|KALU|20110301|20110315|20110315|0.8753|1.0351||49.14||1.9536|1.2414|944.2005|80.5574||||||||||||
russ2000_0453|KALU|20110302|20110315|20110315|||||||||||||||||||||
russ2000_0453|KALU|20110308|20110315|20110315|0.8761|1.0359||||1.952|1.2403|944.9691|80.623||||||||||||
russ2000_0453|KALU|20110309|20110315|20110315|||||||||||||||||||||
russ2000_0453|KALU|20110315|20110315|20110315|0.8568|1.0132||48.1|960610|1.9958|1.2682|924.2175|78.8525||||||||||||
russ2000_0453|KALU|20110316|20110315|20110315|||||||||||||||||||||
russ2000_0453|KALU|20110322|20110315|20110315|0.8675|1.0258||||1.9713|1.2526|935.7462|79.8361||||||||||||
russ2000_0453|KALU|20110323|20110315|20110315|||||||||||||||||||||
russ2000_0453|KALU|20110329|20110315|20110315|0.8728|1.0321||49||1.9592|1.2449|941.5105|80.3279||||||||||||
russ2000_0453|KALU|20110330|20110315|20110315|||||||||||||||||||||
russ2000_0453|KALU|20110331|20110315|20110315|||||993230||||||||||||||322.6|27.8|10.8
russ2000_0453|KALU|20110405|20110415|20110415|0.8232|1.0228||||1.9544|1.5065|946.4835|66.3784||||||||||||
russ2000_0453|KALU|20110406|20110415|20110415|||||||||||||||||||||
russ2000_0453|KALU|20110412|20110415|20110415|0.8012|0.9955||47.81||2.0079|1.5478|921.2413|64.6081||||||||||||
russ2000_0453|KALU|20110413|20110415|20110415|||||||||||||||||||||
russ2000_0453|KALU|20110415|20110415|20110415|||||1068814||||||||||||||||
russ2000_0453|KALU|20110419|20110415|20110415|0.7771|0.9655||||2.0703|1.5959|893.4943|62.6622||||||||||||
russ2000_0453|KALU|20110420|20110415|20110415|||||||||||||||||||||
russ2000_0453|KALU|20110426|20110415|20110415|0.8249|1.0249||49.22||1.9504|1.5035|948.4103|66.5135||||||||||||
russ2000_0453|KALU|20110427|20110415|20110415|||||||||||||||||||||
russ2000_0453|KALU|20110429|20110415|20110415|||||948869||||||||||||||||
russ2000_0453|KALU|20110503|20110515|20110515|0.848|1.0536||||1.8972|1.4625|975.0013|68.3784||||||||||||
russ2000_0453|KALU|20110504|20110515|20110515|||||||||||||||||||||
russ2000_0453|KALU|20110510|20110515|20110515|0.8617|1.0707||51.42||1.867|1.4391|990.8017|69.4865||||||||||||
russ2000_0453|KALU|20110511|20110515|20110515|||||||||||||||||||||
russ2000_0453|KALU|20110513|20110515|20110515|||||1133943||||||||||||||||
russ2000_0453|KALU|20110517|20110515|20110515|0.8378|1.0409||||1.9204|1.4803|963.2473|67.5541||||||||||||
russ2000_0453|KALU|20110518|20110515|20110515|||||||||||||||||||||
russ2000_0453|KALU|20110524|20110515|20110515|0.8335|1.0356||49.735||1.9302|1.4879|958.3338|67.2095||||||||||||
russ2000_0453|KALU|20110525|20110515|20110515|||||||||||||||||||||
russ2000_0453|KALU|20110531|20110515|20110515|0.8838|1.0982|||1244062|1.8203|1.4031|1016.2365|71.2703||||||||||||
russ2000_0453|KALU|20110601|20110615|20110615|||||||||||||||||||||
russ2000_0453|KALU|20110607|20110615|20110615|0.8341|1.0363||49.77||1.9289|1.4868|959.0082|67.2568||||||||||||
russ2000_0453|KALU|20110608|20110615|20110615|||||||||||||||||||||
russ2000_0453|KALU|20110614|20110615|20110615|0.8523|1.059||||1.8875|1.455|980.0112|68.7297||||||||||||
russ2000_0453|KALU|20110615|20110615|20110615|||||1295631||||||||||||||||
russ2000_0453|KALU|20110621|20110615|20110615|0.8629|1.0721||51.49||1.8644|1.4372|992.1505|69.5811||||||||||||
russ2000_0453|KALU|20110622|20110615|20110615|||||||||||||||||||||
russ2000_0453|KALU|20110628|20110615|20110615|0.8991|1.1171||||1.7894|1.3793|1033.7711|72.5||||||||||||
russ2000_0453|KALU|20110629|20110615|20110615|||||||||||||||||||||
russ2000_0453|KALU|20110630|20110615|20110615|||||1433754||||||||||||||338.8|17.7|4.1
russ2000_0453|KALU|20110705|20110715|20110715|0.8724|1.093||54.46||1.7628|1.726|1050.3047|57.9362||||||||||||
russ2000_0453|KALU|20110706|20110715|20110715|||||||||||||||||||||
russ2000_0453|KALU|20110712|20110715|20110715|0.8508|1.0659||||1.8076|1.7699|1024.2688|56.5||||||||||||
russ2000_0453|KALU|20110713|20110715|20110715|||||||||||||||||||||
russ2000_0453|KALU|20110715|20110715|20110715|||||1389889||||||||||||||||
russ2000_0453|KALU|20110719|20110715|20110715|0.8915|1.1169||55.65||1.7251|1.6891|1073.2548|59.2021||||||||||||
russ2000_0453|KALU|20110720|20110715|20110715|||||||||||||||||||||
russ2000_0453|KALU|20110726|20110715|20110715|0.8894|1.1143||||1.7291|1.6931|1070.7698|59.0638||||||||||||
russ2000_0453|KALU|20110727|20110715|20110715|||||||||||||||||||||
russ2000_0453|KALU|20110729|20110715|20110715|||||1444934||||||||||||||||
russ2000_0453|KALU|20110802|20110815|20110815|0.8692|1.0891||54.26||1.7693|1.7324|1046.4692|57.7234||||||||||||
russ2000_0453|KALU|20110803|20110815|20110815|||||||||||||||||||||
russ2000_0453|KALU|20110809|20110815|20110815|0.7659|0.9596||||2.0079|1.9661|922.0732|50.8617||||||||||||
russ2000_0453|KALU|20110810|20110815|20110815|||||||||||||||||||||
russ2000_0453|KALU|20110815|20110815|20110815|||||1531814||||||||||||||||
russ2000_0453|KALU|20110816|20110815|20110815|0.7636|0.9568||47.67||2.0138|1.9719|919.3732|50.7128||||||||||||
russ2000_0453|KALU|20110817|20110815|20110815|||||||||||||||||||||
russ2000_0453|KALU|20110823|20110815|20110815|0.7929|0.9935||||1.9394|1.899|954.6669|52.6596||||||||||||
russ2000_0453|KALU|20110824|20110815|20110815|||||||||||||||||||||
russ2000_0453|KALU|20110830|20110815|20110815|0.8223|1.0302||51.33||1.8703|1.8313|989.9606|54.6064||||||||||||
russ2000_0453|KALU|20110831|20110815|20110815|||||1673127||||||||||||||||
russ2000_0453|KALU|20110906|20110915|20110915|0.7788|0.9759||||1.9745|1.9334|937.695|51.7234||||||||||||
russ2000_0453|KALU|20110907|20110915|20110915|||||||||||||||||||||
russ2000_0453|KALU|20110913|20110915|20110915|0.7933|0.9939||49.52||1.9386|1.8982|955.0526|52.6809||||||||||||
russ2000_0453|KALU|20110914|20110915|20110915|||||||||||||||||||||
russ2000_0453|KALU|20110915|20110915|20110915|||||1689368||||||||||||||||
russ2000_0453|KALU|20110920|20110915|20110915|0.7848|0.9833||||1.9596|1.9188|944.8309|52.117||||||||||||
russ2000_0453|KALU|20110921|20110915|20110915|||||||||||||||||||||
russ2000_0453|KALU|20110927|20110915|20110915|0.7777|0.9744||48.55||1.9773|1.9361|936.345|51.6489||||||||||||
russ2000_0453|KALU|20110928|20110915|20110915|||||||||||||||||||||
russ2000_0453|KALU|20110930|20110915|20110915|||||1661840||||||||||||||322.3|15|4.1
russ2000_0453|KALU|20111004|20111015|20111015|0.6875|0.9001||||2.1386|1.9158|866.0044|52.1977||||||||||||
russ2000_0453|KALU|20111005|20111015|20111015|||||||||||||||||||||
russ2000_0453|KALU|20111011|20111015|20111015|0.701|0.9178||45.77||2.0974|1.879|882.9811|53.2209||||||||||||
russ2000_0453|KALU|20111012|20111015|20111015|||||||||||||||||||||
russ2000_0453|KALU|20111014|20111015|20111015|||||1559215||||||||||||||||
russ2000_0453|KALU|20111018|20111015|20111015|0.7167|0.9384||||2.0513|1.8376|902.8516|54.4186||||||||||||
russ2000_0453|KALU|20111019|20111015|20111015|||||||||||||||||||||
russ2000_0453|KALU|20111025|20111015|20111015|0.6803|0.8908||44.42||2.1612|1.9361|857.0661|51.6512||||||||||||
russ2000_0453|KALU|20111026|20111015|20111015|||||||||||||||||||||
russ2000_0453|KALU|20111031|20111015|20111015|||||1514808||||||||||||||||
russ2000_0453|KALU|20111101|20111115|20111115|0.6939|0.9087||||2.1187|1.898|874.2383|52.686||||||||||||
russ2000_0453|KALU|20111102|20111115|20111115|||||||||||||||||||||
russ2000_0453|KALU|20111108|20111115|20111115|0.7394|0.9682||48.28||1.9884|1.7813|931.5433|56.1395||||||||||||
russ2000_0453|KALU|20111109|20111115|20111115|||||||||||||||||||||
russ2000_0453|KALU|20111115|20111115|20111115|0.72|0.9428|||1473792|2.0421|1.8294|907.0391|54.6628||||||||||||
russ2000_0453|KALU|20111116|20111115|20111115|||||||||||||||||||||
russ2000_0453|KALU|20111122|20111115|20111115|0.6481|0.8487||42.32||2.2684|2.0321|816.5475|49.2093||||||||||||
russ2000_0453|KALU|20111123|20111115|20111115|||||||||||||||||||||
russ2000_0453|KALU|20111129|20111115|20111115|0.6607|0.8652||||2.2253|1.9935|832.369|50.1628||||||||||||
russ2000_0453|KALU|20111130|20111115|20111115|||||1536340||||||||||||||||
russ2000_0453|KALU|20111206|20111215|20111215|0.7276|0.9528||47.51||2.0206|1.8101|916.6864|55.2442||||||||||||
russ2000_0453|KALU|20111207|20111215|20111215|||||||||||||||||||||
russ2000_0453|KALU|20111213|20111215|20111215|0.6751|0.884||||2.1779|1.951|850.506|51.2558||||||||||||
russ2000_0453|KALU|20111214|20111215|20111215|||||||||||||||||||||
russ2000_0453|KALU|20111215|20111215|20111215|||||1455299||||||||||||||||
russ2000_0453|KALU|20111220|20111215|20111215|0.7043|0.9223||45.99||2.0874|1.87|887.3587|53.4767||||||||||||
russ2000_0453|KALU|20111221|20111215|20111215|||||||||||||||||||||
russ2000_0453|KALU|20111227|20111215|20111215|0.706|0.9245||||2.0824|1.8655|889.4811|53.6047||||||||||||
russ2000_0453|KALU|20111228|20111215|20111215|||||||||||||||||||||
russ2000_0453|KALU|20111230|20111215|20111215|||||1403360||||||||||||||||
russ2000_0453|KALU|20111231|20111215|20111215|||||||||||||||||||317.6|24|6.1
russ2000_0453|KALU|20120103|20120115|20120115|0.7062|1.0595||48.03||1.9988|2.7275|924.7312|36.6641||||||||||||
russ2000_0453|KALU|20120104|20120115|20120115|||0.3166||||||||||||||||||
russ2000_0453|KALU|20120110|20120115|20120115|0.7276|1.0915||||1.9402|2.6475|952.6483|37.771||||||||||||
russ2000_0453|KALU|20120111|20120115|20120115|||0.3266||||||||||||||||||
russ2000_0453|KALU|20120113|20120115|20120115|||||1433701||||||||||||||||
russ2000_0453|KALU|20120117|20120115|20120115|0.7209|1.0816||49.03||1.958|2.6718|943.9844|37.4275||||||||||||
russ2000_0453|KALU|20120118|20120115|20120115|||0.3293||||||||||||||||||
russ2000_0453|KALU|20120124|20120115|20120115|0.7236|1.0855||||1.9711|2.6621|947.45|37.5649||||||||||||
russ2000_0453|KALU|20120125|20120115|20120115|||0.3304||||||||||||||||||
russ2000_0453|KALU|20120131|20120115|20120115|0.7261|1.0893||49.38|1281640|1.9644|2.6529|950.723|37.6947||||||||||||
russ2000_0453|KALU|20120201|20120215|20120215|||0.3411||||||||||||||||||
russ2000_0453|KALU|20120207|20120215|20120215|0.7506|1.1261||||1.9001|2.5661|982.8759|38.9695||||||||||||
russ2000_0453|KALU|20120208|20120215|20120215|||0.3407||||||||||||||||||
russ2000_0453|KALU|20120214|20120215|20120215|0.7317|1.0977||49.76||1.9494|2.6326|958.0392|37.9847||||||||||||
russ2000_0453|KALU|20120215|20120215|20120215|||0.3262||1391929||||||||||||||||
russ2000_0453|KALU|20120221|20120215|20120215|0.7433|1.1151||||1.9189|2.5915|973.2493|38.5878||||||||||||
russ2000_0453|KALU|20120222|20120215|20120215|||0.3303||||||||||||||||||
russ2000_0453|KALU|20120228|20120215|20120215|0.727|1.0906||49.44||1.962|2.6497|951.8782|37.7405||||||||||||
russ2000_0453|KALU|20120229|20120215|20120215|||0.3216||1369502||||||||||||||||
russ2000_0453|KALU|20120306|20120315|20120315|0.6884|1.0328||||2.0718|2.798|901.4348|35.7405||||||||||||
russ2000_0453|KALU|20120307|20120315|20120315|||0.3134||||||||||||||||||
russ2000_0453|KALU|20120313|20120315|20120315|0.7248|1.0873||49.29||1.9679|2.6577|948.9902|37.626||||||||||||
russ2000_0453|KALU|20120314|20120315|20120315|||0.3174||||||||||||||||||
russ2000_0453|KALU|20120315|20120315|20120315|||||1407894||||||||||||||||
russ2000_0453|KALU|20120320|20120315|20120315|0.7186|1.078||||1.9849|2.6806|940.9039|37.3053||||||||||||
russ2000_0453|KALU|20120321|20120315|20120315|||0.322||||||||||||||||||
russ2000_0453|KALU|20120327|20120315|20120315|0.7117|1.0677||48.4||2.0041|2.7066|931.8549|36.9466||||||||||||
russ2000_0453|KALU|20120328|20120315|20120315|||0.3194||||||||||||||||||
russ2000_0453|KALU|20120330|20120315|20120315|||||1383579||||||||||||||||
russ2000_0453|KALU|20120331|20120315|20120315|||||||||||||||||||365.4|53.2|26.5
russ2000_0453|KALU|20120403|20120415|20120415|0.6884|0.9953||||2.0058|4.3838|932.9031|22.8113||||||||||||
russ2000_0453|KALU|20120404|20120415|20120415|||0.1219||||||||||||||||||
russ2000_0453|KALU|20120410|20120415|20120415|0.6712|0.9704||47.15||2.0573|4.4963|909.5612|22.2406||||||||||||
russ2000_0453|KALU|20120411|20120415|20120415|||0.1218||||||||||||||||||
russ2000_0453|KALU|20120413|20120415|20120415|||||1629135||||||||||||||||
russ2000_0453|KALU|20120417|20120415|20120415|0.6956|2.0101||||1.9853|4.3389|1884.0221|23.0472||||||||||||
russ2000_0453|KALU|20120418|20120415|20120415|||0.1233||||||||||||||||||
russ2000_0453|KALU|20120424|20120415|20120415|0.682|0.9862||47.91||2.0455|4.425|924.3516|22.5991||||||||||||
russ2000_0453|KALU|20120425|20120415|20120415|||0.1244||||||||||||||||||
russ2000_0453|KALU|20120430|20120415|20120415|||||1597872||||||||||||||||
russ2000_0453|KALU|20120501|20120515|20120515|0.7471|1.0803||||1.8674|4.0396|1012.5229|24.7547||||||||||||
russ2000_0453|KALU|20120502|20120515|20120515|||0.1326||||||||||||||||||
russ2000_0453|KALU|20120508|20120515|20120515|0.7478|1.0813||52.53||1.8656|4.0358|1013.4876|24.7783||||||||||||
russ2000_0453|KALU|20120509|20120515|20120515|||0.1313||||||||||||||||||
russ2000_0453|KALU|20120515|20120515|20120515|0.7343|1.0617|||1670410|1.9|4.1101|995.1587|24.3302||||||||||||
russ2000_0453|KALU|20120516|20120515|20120515|||0.1293||||||||||||||||||
russ2000_0453|KALU|20120522|20120515|20120515|0.7142|1.0327||50.17||1.9534|4.2256|967.9549|23.6651||||||||||||
russ2000_0453|KALU|20120523|20120515|20120515|||0.1279||||||||||||||||||
russ2000_0453|KALU|20120529|20120515|20120515|0.7213|1.043||||1.9341|4.1839|977.6016|23.9009||||||||||||
russ2000_0453|KALU|20120530|20120515|20120515|||0.1242||||||||||||||||||
russ2000_0453|KALU|20120531|20120515|20120515|||||1689013||||||||||||||||
russ2000_0453|KALU|20120605|20120615|20120615|0.6684|0.9664||46.95||2.0873|4.5154|905.8298|22.1462||||||||||||
russ2000_0453|KALU|20120606|20120615|20120615|||0.1208||||||||||||||||||
russ2000_0453|KALU|20120612|20120615|20120615|0.6896|0.9971||||2.0231|4.3765|934.5771|22.8491||||||||||||
russ2000_0453|KALU|20120613|20120615|20120615|||0.122||||||||||||||||||
russ2000_0453|KALU|20120615|20120615|20120615|||||1720704||||||||||||||||
russ2000_0453|KALU|20120619|20120615|20120615|0.718|1.0383||50.44||1.9429|4.203|973.1641|23.7925||||||||||||
russ2000_0453|KALU|20120620|20120615|20120615|||0.1267||||||||||||||||||
russ2000_0453|KALU|20120626|20120615|20120615|0.7067|1.0218||||1.9742|4.2707|957.7293|23.4151||||||||||||
russ2000_0453|KALU|20120627|20120615|20120615|||0.1273||||||||||||||||||
russ2000_0453|KALU|20120629|20120615|20120615|||||1935574||||||||||||||||
russ2000_0453|KALU|20120630|20120615|20120615|||||||||||||||||||345.2|47.3|21
russ2000_0453|KALU|20120703|20120715|20120715|0.7541|1.0448||53.21||1.8418|5.638|1027.7086|17.7367||||||||||||
russ2000_0453|KALU|20120705|20120715|20120715|||0.0797||||||||||||||||||
russ2000_0453|KALU|20120710|20120715|20120715|0.7242|1.0034||||1.9178|5.8708|986.9556|17.0333||||||||||||
russ2000_0453|KALU|20120712|20120715|20120715|||0.0801||||||||||||||||||
russ2000_0453|KALU|20120713|20120715|20120715|||||1843648||||||||||||||||
russ2000_0453|KALU|20120717|20120715|20120715|0.738|1.0225||52.07||1.8821|5.7615|1005.6904|17.3567||||||||||||
russ2000_0453|KALU|20120719|20120715|20120715|||0.0799||||||||||||||||||
russ2000_0453|KALU|20120724|20120715|20120715|0.7004|0.9704||||2.0032|6.0704|954.4929|16.4733||||||||||||
russ2000_0453|KALU|20120726|20120715|20120715|||0.082||||||||||||||||||
russ2000_0453|KALU|20120731|20120715|20120715|0.773|1.0709||54.54|1806219|1.8152|5.5006|1053.3801|18.18||||||||||||
russ2000_0453|KALU|20120802|20120815|20120815|||0.083||||||||||||||||||
russ2000_0453|KALU|20120807|20120815|20120815|0.7998|1.1081||||1.7544|5.3163|1089.8834|18.81||||||||||||
russ2000_0453|KALU|20120809|20120815|20120815|||0.0854||||||||||||||||||
russ2000_0453|KALU|20120814|20120815|20120815|0.8098|1.122||57.14||1.7326|5.2503|1103.5962|19.0467||||||||||||
russ2000_0453|KALU|20120815|20120815|20120815|||||1688598||||||||||||||||
russ2000_0453|KALU|20120816|20120815|20120815|||0.0871||||||||||||||||||
russ2000_0453|KALU|20120821|20120815|20120815|0.8175|1.1326||||1.7164|5.2011|1114.0258|19.2267||||||||||||
russ2000_0453|KALU|20120823|20120815|20120815|||0.0854||||||||||||||||||
russ2000_0453|KALU|20120828|20120815|20120815|0.7904|1.0951||55.77||1.7751|5.3792|1077.1362|18.59||||||||||||
russ2000_0453|KALU|20120830|20120815|20120815|||0.0838||||||||||||||||||
russ2000_0453|KALU|20120831|20120815|20120815|||||1651030||||||||||||||||
russ2000_0453|KALU|20120904|20120915|20120915|0.8076|1.1189||||1.7375|5.265|1100.506|18.9933||||||||||||
russ2000_0453|KALU|20120906|20120915|20120915|||0.0871||||||||||||||||||
russ2000_0453|KALU|20120911|20120915|20120915|0.82|1.1361||57.86||1.711|5.1849|1117.5023|19.2867||||||||||||
russ2000_0453|KALU|20120913|20120915|20120915|||0.09||||||||||||||||||
russ2000_0453|KALU|20120914|20120915|20120915|||||1628350||||||||||||||||
russ2000_0453|KALU|20120918|20120915|20120915|0.8271|1.146||||1.6964|5.1405|1127.1592|19.4533||||||||||||
russ2000_0453|KALU|20120920|20120915|20120915|||0.0891||||||||||||||||||
russ2000_0453|KALU|20120925|20120915|20120915|0.8049|1.1151||56.79||1.7433|5.2826|1096.8364|18.93||||||||||||
russ2000_0453|KALU|20120927|20120915|20120915|||0.0897||||||||||||||||||
russ2000_0453|KALU|20120928|20120915|20120915|||||1559015||||||||||||||||
russ2000_0453|KALU|20120930|20120915|20120915|||||||||||||||||||335.5|63.3|29.2
russ2000_0453|KALU|20121002|20121015|20121015|0.8195|1.1149||||1.6975|7.3731|1126.3458|13.5628||||||||||||
russ2000_0453|KALU|20121004|20121015|20121015|||0.0339||||||||||||||||||
russ2000_0453|KALU|20121009|20121015|20121015|0.8059|1.0963||57.35||1.7262|7.4978|1107.612|13.3372||||||||||||
russ2000_0453|KALU|20121011|20121015|20121015|||0.033||||||||||||||||||
russ2000_0453|KALU|20121015|20121015|20121015|||||1558943||||||||||||||||
russ2000_0453|KALU|20121016|20121015|20121015|0.8308|1.1302||||1.6746|7.2733|1141.7964|13.7488||||||||||||
russ2000_0453|KALU|20121018|20121015|20121015|||0.0343||||||||||||||||||
russ2000_0453|KALU|20121023|20121015|20121015|0.8098|1.1017||57.63||1.7352|7.4614|1113.0197|13.4023||||||||||||
russ2000_0453|KALU|20121025|20121015|20121015|||0.0345||||||||||||||||||
russ2000_0453|KALU|20121031|20121015|20121015|0.8513|1.1581|||1496039|1.6507|7.0981|1169.9937|14.0884||||||||||||
russ2000_0453|KALU|20121101|20121115|20121115|||0.0354||||||||||||||||||
russ2000_0453|KALU|20121106|20121115|20121115||||60.71|||||||||||||||||
russ2000_0453|KALU|20121107|20121115|20121115|0.835|1.1359||||1.6829|7.2366|1147.5903|13.8186||||||||||||
russ2000_0453|KALU|20121108|20121115|20121115|||0.0345||||||||||||||||||
russ2000_0453|KALU|20121114|20121115|20121115|0.8244|1.1216||||1.7044|7.3291|1133.1054|13.6442||||||||||||
russ2000_0453|KALU|20121115|20121115|20121115|||0.0337||1514040||||||||||||||||
russ2000_0453|KALU|20121120|20121115|20121115||||59.75|||||||||||||||||
russ2000_0453|KALU|20121121|20121115|20121115|0.8388|1.1411||||1.6753|7.2039|1152.8049|13.8814||||||||||||
russ2000_0453|KALU|20121123|20121115|20121115|||0.035||||||||||||||||||
russ2000_0453|KALU|20121128|20121115|20121115|0.8517|1.1586||||1.6499|7.0945|1170.5731|14.0953||||||||||||
russ2000_0453|KALU|20121130|20121115|20121115|||0.0354||1525012||||||||||||||||
russ2000_0453|KALU|20121204|20121215|20121215||||61.03|||||||||||||||||
russ2000_0453|KALU|20121205|20121215|20121215|0.8614|1.1718||||1.6313|7.0147|1183.8992|14.2558||||||||||||
russ2000_0453|KALU|20121207|20121215|20121215|||0.0356||||||||||||||||||
russ2000_0453|KALU|20121212|20121215|20121215|0.851|1.1577||||1.6513|7.1004|1169.6074|14.0837||||||||||||
russ2000_0453|KALU|20121214|20121215|20121215|||0.0352||1497214||||||||||||||||
russ2000_0453|KALU|20121218|20121215|20121215||||60.74|||||||||||||||||
russ2000_0453|KALU|20121219|20121215|20121215|0.8677|1.1804||||1.6194|6.9636|1192.5901|14.3605||||||||||||
russ2000_0453|KALU|20121221|20121215|20121215|||0.0355||||||||||||||||||
russ2000_0453|KALU|20121226|20121215|20121215|0.8538|1.1615||||1.6458|7.077|1173.47|14.1302||||||||||||
russ2000_0453|KALU|20121228|20121215|20121215|||0.035||||||||||||||||||
russ2000_0453|KALU|20121231|20121215|20121215|||||1459710||||||||||||||314|31.4|9.1
russ2000_0453|KALU|20130102|20130115|20130115|0.8953|1.1403||63.22||1.5818|7.0389|1220.9805|14.2067||||||||||||
russ2000_0453|KALU|20130104|20130115|20130115|||0.0591||||||||||||||||||
russ2000_0453|KALU|20130109|20130115|20130115|0.9098|1.1588||||1.5564|6.9261|1240.8731|14.4382||||||||||||
russ2000_0453|KALU|20130111|20130115|20130115|||0.06||||||||||||||||||
russ2000_0453|KALU|20130115|20130115|20130115|||||1432023||||||||||||||||
russ2000_0453|KALU|20130116|20130115|20130115|0.8906|1.1343||62.89||1.5901|7.0758|1214.6071|14.1326||||||||||||
russ2000_0453|KALU|20130118|20130115|20130115|||0.0587||||||||||||||||||
russ2000_0453|KALU|20130123|20130115|20130115|0.8746|1.1139||||1.7001|7.2053|1192.7832|13.8787||||||||||||
russ2000_0453|KALU|20130125|20130115|20130115|||0.0587||||||||||||||||||
russ2000_0453|KALU|20130130|20130115|20130115|0.8727|1.1116||61.63||1.7037|7.2205|1190.2725|13.8494||||||||||||
russ2000_0453|KALU|20130131|20130115|20130115|||||1576979||||||||||||||||
russ2000_0453|KALU|20130201|20130215|20130215|||0.0593||||||||||||||||||
russ2000_0453|KALU|20130206|20130215|20130215|0.8921|1.1363||||1.6667|7.0635|1216.7316|14.1573||||||||||||
russ2000_0453|KALU|20130208|20130215|20130215|||0.0591||||||||||||||||||
russ2000_0453|KALU|20130213|20130215|20130215|0.9006|1.1471||63.6||1.6509|6.9969|1228.3195|14.2921||||||||||||
russ2000_0453|KALU|20130215|20130215|20130215|||0.0603||1568485||||||||||||||||
russ2000_0453|KALU|20130220|20130215|20130215|0.8686|1.1063||||1.7118|7.2546|1184.6717|13.7843||||||||||||
russ2000_0453|KALU|20130222|20130215|20130215|||0.0579||||||||||||||||||
russ2000_0453|KALU|20130227|20130215|20130215|0.8753|1.1148||61.81||1.6988|7.1995|1193.7489|13.8899||||||||||||
russ2000_0453|KALU|20130228|20130215|20130215|||||1751289||||||||||||||||
russ2000_0453|KALU|20130301|20130315|20130315|||0.0571||||||||||||||||||
russ2000_0453|KALU|20130306|20130315|20130315|0.8776|1.1177||||1.6944|7.1809|1196.839|13.9258||||||||||||
russ2000_0453|KALU|20130308|20130315|20130315|||0.0588||||||||||||||||||
russ2000_0453|KALU|20130313|20130315|20130315|0.8928|1.1372||63.05||1.6653|7.0579|1217.6973|14.1685||||||||||||
russ2000_0453|KALU|20130315|20130315|20130315|||0.06||1753121||||||||||||||||
russ2000_0453|KALU|20130320|20130315|20130315|0.9037|1.1511||||1.6453|6.9727|1232.5684|14.3416||||||||||||
russ2000_0453|KALU|20130322|20130315|20130315|||0.0595||||||||||||||||||
russ2000_0453|KALU|20130327|20130315|20130315|0.9111|1.1605||64.34||1.632|6.9164|1242.6113|14.4584||||||||||||
russ2000_0453|KALU|20130328|20130315|20130315|||||1802909||||||||||||||||
russ2000_0453|KALU|20130331|20130315|20130315|||||||||||||||||||337.4|58|33.5
russ2000_0453|KALU|20130403|20130415|20130415|0.8972|1.0902||||1.6966|7.7557|1182.6931|12.8938||||||||||||
russ2000_0453|KALU|20130408|20130415|20130415|||0.1022||||||||||||||||||
russ2000_0453|KALU|20130410|20130415|20130415|0.911|1.107||62.84||1.6709|7.6384|1200.8473|13.0917||||||||||||
russ2000_0453|KALU|20130415|20130415|20130415|||0.0969||1879833||||||||||||||||
russ2000_0453|KALU|20130417|20130415|20130415|0.8578|1.0365||||1.7745|8.1122|1124.3779|12.3271||||||||||||
russ2000_0453|KALU|20130422|20130415|20130415|||0.0969||||||||||||||||||
russ2000_0453|KALU|20130424|20130415|20130415|0.9119|1.096||62.9||1.7488|7.6312|1188.9672|13.1042||||||||||||
russ2000_0453|KALU|20130429|20130415|20130415|||0.1039||||||||||||||||||
russ2000_0453|KALU|20130430|20130415|20130415|||||1829677||||||||||||||||
russ2000_0453|KALU|20130501|20130515|20130515|0.8952|1.076||||1.7814|7.7733|1167.2294|12.8646||||||||||||
russ2000_0453|KALU|20130506|20130515|20130515|||0.1042||||||||||||||||||
russ2000_0453|KALU|20130508|20130515|20130515|0.9398|1.1297||64.83||1.6967|7.404|1225.4491|13.5062||||||||||||
russ2000_0453|KALU|20130513|20130515|20130515|||0.1057||||||||||||||||||
russ2000_0453|KALU|20130515|20130515|20130515|0.9297|1.1175|||1616913|1.7153|7.4848|1212.2173|13.3604||||||||||||
russ2000_0453|KALU|20130520|20130515|20130515|||0.1077||||||||||||||||||
russ2000_0453|KALU|20130522|20130515|20130515|0.9432|1.1337||65.06||1.6907|7.3778|1229.7966|13.5542||||||||||||
russ2000_0453|KALU|20130528|20130515|20130515|||0.1067||||||||||||||||||
russ2000_0453|KALU|20130529|20130515|20130515|0.9252|1.1121||||1.7236|7.5212|1206.3576|13.2958||||||||||||
russ2000_0453|KALU|20130531|20130515|20130515|||||1451075||||||||||||||||
russ2000_0453|KALU|20130604|20130615|20130615|||0.1029||||||||||||||||||
russ2000_0453|KALU|20130605|20130615|20130615|0.9004|1.0823||62.11||1.7711|7.7282|1174.0343|12.9396||||||||||||
russ2000_0453|KALU|20130611|20130615|20130615|||0.1041||||||||||||||||||
russ2000_0453|KALU|20130612|20130615|20130615|0.9161|1.1011||||1.7408|7.5961|1194.449|13.1646||||||||||||
russ2000_0453|KALU|20130614|20130615|20130615|||||1756683||||||||||||||||
russ2000_0453|KALU|20130618|20130615|20130615|||0.1052||||||||||||||||||
russ2000_0453|KALU|20130619|20130615|20130615|0.9182|1.1037||63.34||1.7367|7.5782|1197.2844|13.1958||||||||||||
russ2000_0453|KALU|20130625|20130615|20130615|||0.1026||||||||||||||||||
russ2000_0453|KALU|20130626|20130615|20130615|0.9011|1.0831||||1.7696|7.722|1174.9794|12.95||||||||||||
russ2000_0453|KALU|20130628|20130615|20130615|||||1738959||||||||||||||||
russ2000_0453|KALU|20130630|20130615|20130615|||||||||||||||||||328.9|46.3|18.6
russ2000_0453|KALU|20130702|20130715|20130715|||0.2368||||||||||||||||||
russ2000_0453|KALU|20130703|20130715|20130715|0.9173|1.091||62.71||1.7541|7.4789|1174.8405|13.371||||||||||||
russ2000_0453|KALU|20130709|20130715|20130715|||0.2408||||||||||||||||||
russ2000_0453|KALU|20130710|20130715|20130715|0.9456|1.1246||||1.7017|7.2556|1210.9981|13.7825||||||||||||
russ2000_0453|KALU|20130715|20130715|20130715|||||1690536||||||||||||||||
russ2000_0453|KALU|20130716|20130715|20130715|||0.2461||||||||||||||||||
russ2000_0453|KALU|20130717|20130715|20130715|0.9523|1.1326||65.1||1.6897|7.2043|1219.6159|13.8806||||||||||||
russ2000_0453|KALU|20130723|20130715|20130715|||0.2487||||||||||||||||||
russ2000_0453|KALU|20130724|20130715|20130715|0.9489|1.1269||||1.7728|7.2298|1213.4971|13.8316||||||||||||
russ2000_0453|KALU|20130730|20130715|20130715|||0.249||||||||||||||||||
russ2000_0453|KALU|20130731|20130715|20130715|0.9545|1.1335||65.25|1684634|1.7625|7.1877|1220.6057|13.9126||||||||||||
russ2000_0453|KALU|20130806|20130815|20130815|||0.2479||||||||||||||||||
russ2000_0453|KALU|20130807|20130815|20130815|0.953|1.1318||||1.7652|7.1988|1218.735|13.8913||||||||||||
russ2000_0453|KALU|20130813|20130815|20130815|||0.2522||||||||||||||||||
russ2000_0453|KALU|20130814|20130815|20130815|0.9788|1.1624||66.91||1.7187|7.0094|1251.6586|14.2665||||||||||||
russ2000_0453|KALU|20130815|20130815|20130815|||||1644834||||||||||||||||
russ2000_0453|KALU|20130820|20130815|20130815|||0.2635||||||||||||||||||
russ2000_0453|KALU|20130821|20130815|20130815|1.0025|1.1905||||1.6781|6.8437|1281.9633|14.6119||||||||||||
russ2000_0453|KALU|20130827|20130815|20130815|||0.263||||||||||||||||||
russ2000_0453|KALU|20130828|20130815|20130815|1.0229|1.2149||69.93||1.6445|6.7067|1308.1525|14.9104||||||||||||
russ2000_0453|KALU|20130830|20130815|20130815|||||1750297||||||||||||||||
russ2000_0453|KALU|20130903|20130915|20130915|||0.2628||||||||||||||||||
russ2000_0453|KALU|20130904|20130915|20130915|1.0235|1.2155||||1.6436|6.7029|1308.9008|14.919||||||||||||
russ2000_0453|KALU|20130910|20130915|20130915|||0.2685||||||||||||||||||
russ2000_0453|KALU|20130911|20130915|20130915|1.0452|1.2413||71.45||1.6095|6.564|1336.5866|15.2345||||||||||||
russ2000_0453|KALU|20130913|20130915|20130915|||||1805070||||||||||||||||
russ2000_0453|KALU|20130917|20130915|20130915|||0.2693||||||||||||||||||
russ2000_0453|KALU|20130918|20130915|20130915|1.0526|1.2501||||1.5981|6.5175|1346.1269|15.3433||||||||||||
russ2000_0453|KALU|20130924|20130915|20130915|||0.2671||||||||||||||||||
russ2000_0453|KALU|20130925|20130915|20130915|1.0311|1.2246||70.49||1.6314|6.6534|1318.6282|15.0299||||||||||||
russ2000_0453|KALU|20130930|20130915|20130915|||||1790860||||||||||||||319.9|51.4|25.4
russ2000_0453|KALU|20131001|20131015|20131015|||3.0987||||||||||||||||||
russ2000_0453|KALU|20131002|20131015|20131015|1.0662|1.2317||||1.5919|6.2569|1348.8653|15.9823||||||||||||
russ2000_0453|KALU|20131008|20131015|20131015|||3.1134||||||||||||||||||
russ2000_0453|KALU|20131009|20131015|20131015|1.0529|1.2164||71.34||1.612|6.3359|1332.0605|15.7832||||||||||||
russ2000_0453|KALU|20131015|20131015|20131015|||3.1225||1877011||||||||||||||||
russ2000_0453|KALU|20131016|20131015|20131015|1.0732|1.2397||||1.5816|6.2165|1357.6411|16.0863||||||||||||
russ2000_0453|KALU|20131017|20131015|20131015|||3.158||||||||||||||||||
russ2000_0453|KALU|20131023|20131015|20131015|0.9763|1.1333||66.15||1.8141|6.833|1241.1063|14.635||||||||||||
russ2000_0453|KALU|20131024|20131015|20131015|||2.8605||||||||||||||||||
russ2000_0453|KALU|20131030|20131015|20131015|0.9963|1.1565||||1.7778|6.6963|1266.435|14.9336||||||||||||
russ2000_0453|KALU|20131031|20131015|20131015|||2.9167||2008157||||||||||||||||
russ2000_0453|KALU|20131106|20131115|20131115|0.9933|1.153||67.3||1.7831|6.7162|1262.6826|14.8894||||||||||||
russ2000_0453|KALU|20131107|20131115|20131115|||2.8527||||||||||||||||||
russ2000_0453|KALU|20131113|20131115|20131115|0.9628|1.1176||||1.8396|6.9293|1223.8453|14.4314||||||||||||
russ2000_0453|KALU|20131114|20131115|20131115|||2.8391||||||||||||||||||
russ2000_0453|KALU|20131115|20131115|20131115|||||2102214||||||||||||||||
russ2000_0453|KALU|20131120|20131115|20131115|0.9827|1.1407||66.58||1.8023|6.7888|1249.174|14.7301||||||||||||
russ2000_0453|KALU|20131121|20131115|20131115|||2.8929||||||||||||||||||
russ2000_0453|KALU|20131127|20131115|20131115|0.996|1.1561||||1.7783|6.6983|1266.0598|14.9292||||||||||||
russ2000_0453|KALU|20131129|20131115|20131115|||2.9111||2166046||||||||||||||||
russ2000_0453|KALU|20131204|20131215|20131215|0.9861|1.1446||66.81||1.7961|6.7655|1253.4892|14.781||||||||||||
russ2000_0453|KALU|20131206|20131215|20131215|||2.9517||||||||||||||||||
russ2000_0453|KALU|20131211|20131215|20131215|0.9943|1.1542||||1.7812|6.7092|1263.9959|14.9049||||||||||||
russ2000_0453|KALU|20131213|20131215|20131215|||2.9201||2438247||||||||||||||||
russ2000_0453|KALU|20131218|20131215|20131215|1.0166|1.1801||68.88||1.7422|6.5621|1292.3266|15.2389||||||||||||
russ2000_0453|KALU|20131220|20131215|20131215|||2.9681||||||||||||||||||
russ2000_0453|KALU|20131226|20131215|20131215|1.0278|1.1931||||1.7231|6.4905|1306.5857|15.4071||||||||||||
russ2000_0453|KALU|20131227|20131215|20131215|||3.0412||||||||||||||||||
russ2000_0453|KALU|20131231|20131215|20131215|||||2372677||||||||||||||311.3|51.3|27.3
russ2000_0453|KALU|20140102|20140115|20140115|1.0574|1.1999||71.69||1.6739|7.6301|1300.9584|13.106||||||||||||
russ2000_0453|KALU|20140103|20140115|20140115|||0.5691||||||||||||||||||
russ2000_0453|KALU|20140109|20140115|20140115|1.0316|1.1706||||1.7158|7.821|1269.2012|12.7861||||||||||||
russ2000_0453|KALU|20140110|20140115|20140115|||0.5446||||||||||||||||||
russ2000_0453|KALU|20140115|20140115|20140115|||||2492358||||||||||||||||
russ2000_0453|KALU|20140116|20140115|20140115|1.0303|1.1691||69.85||1.718|7.8311|1267.5679|12.7697||||||||||||
russ2000_0453|KALU|20140117|20140115|20140115|||0.5548||||||||||||||||||
russ2000_0453|KALU|20140123|20140115|20140115|1.0347|1.1741||||1.7819|7.7976|1273.012|12.8245||||||||||||
russ2000_0453|KALU|20140124|20140115|20140115|||0.5503||||||||||||||||||
russ2000_0453|KALU|20140130|20140115|20140115|1.0266|1.1649||69.6||1.796|7.8592|1263.0312|12.7239||||||||||||
russ2000_0453|KALU|20140131|20140115|20140115|||0.5568||2562725||||||||||||||||
russ2000_0453|KALU|20140206|20140215|20140215|0.9865|1.1194||||1.869|8.1788|1213.6714|12.2267||||||||||||
russ2000_0453|KALU|20140207|20140215|20140215|||0.5467||||||||||||||||||
russ2000_0453|KALU|20140213|20140215|20140215|0.9953|1.1212||67.48||1.8524|8.1061|1215.6117|12.3364||||||||||||
russ2000_0453|KALU|20140214|20140215|20140215|||0.5487||2612808||||||||||||||||
russ2000_0453|KALU|20140220|20140215|20140215|1.008|1.1355||||1.8291|8.0041|1231.1041|12.4936||||||||||||
russ2000_0453|KALU|20140221|20140215|20140215|||0.5488||||||||||||||||||
russ2000_0453|KALU|20140227|20140215|20140215|1.0344|1.1652||70.13||1.7824|7.7998|1263.3499|12.8208||||||||||||
russ2000_0453|KALU|20140228|20140215|20140215|||0.5627||2525382||||||||||||||||
russ2000_0453|KALU|20140306|20140315|20140315|1.0664|1.2013||||1.7289|7.5657|1302.4411|13.2176||||||||||||
russ2000_0453|KALU|20140307|20140315|20140315|||0.5766||||||||||||||||||
russ2000_0453|KALU|20140313|20140315|20140315|1.0548|1.1882||71.51||1.748|7.6493|1288.2097|13.0731||||||||||||
russ2000_0453|KALU|20140314|20140315|20140315|||0.5686||2611608||||||||||||||||
russ2000_0453|KALU|20140320|20140315|20140315|1.0592|1.1932||||1.7407|7.6173|1293.6141|13.128||||||||||||
russ2000_0453|KALU|20140321|20140315|20140315|||0.5773||||||||||||||||||
russ2000_0453|KALU|20140327|20140315|20140315|1.0527|1.1858||71.37||1.7514|7.6643|1285.6877|13.0475||||||||||||
russ2000_0453|KALU|20140328|20140315|20140315|||0.5683||||||||||||||||||
russ2000_0453|KALU|20140331|20140315|20140315|||||2452401||||||||||||||335.1|41.4|15.8
russ2000_0453|KALU|20140403|20140415|20140415|1.0627|1.2116||||1.7187|6.311|1311.3655|15.8453||||||||||||
russ2000_0453|KALU|20140404|20140415|20140415|||||||||||||||||||||
russ2000_0453|KALU|20140410|20140415|20140415|1.0493|1.1963||71.81||1.7407|6.3919|1294.7774|15.6449||||||||||||
russ2000_0453|KALU|20140411|20140415|20140415|||||||||||||||||||||
russ2000_0453|KALU|20140415|20140415|20140415|||||2387951||||||||||||||||
russ2000_0453|KALU|20140417|20140415|20140415|1.0715|1.2216||||1.7046|6.2594|1322.1619|15.976||||||||||||
russ2000_0453|KALU|20140421|20140415|20140415|||||||||||||||||||||
russ2000_0453|KALU|20140424|20140415|20140415|1.0351|1.1801||70.84||1.8351|6.4794|1277.2665|15.4336||||||||||||
russ2000_0453|KALU|20140428|20140415|20140415|||||||||||||||||||||
russ2000_0453|KALU|20140430|20140415|20140415|||||2253547||||||||||||||||
russ2000_0453|KALU|20140501|20140515|20140515|1.0275|1.1715||||1.8487|6.5273|1267.8907|15.3203||||||||||||
russ2000_0453|KALU|20140505|20140515|20140515|||||||||||||||||||||
russ2000_0453|KALU|20140508|20140515|20140515|1.0005|1.1407||68.47||1.8986|6.7037|1234.5346|14.9172||||||||||||
russ2000_0453|KALU|20140512|20140515|20140515|||||||||||||||||||||
russ2000_0453|KALU|20140515|20140515|20140515|0.9899|1.1287|||2287668|1.9188|6.7749|1221.5528|14.7603||||||||||||
russ2000_0453|KALU|20140519|20140515|20140515|||||||||||||||||||||
russ2000_0453|KALU|20140522|20140515|20140515|0.994|1.1333||68.03||1.9109|6.747|1226.6013|14.8214||||||||||||
russ2000_0453|KALU|20140527|20140515|20140515|||||||||||||||||||||
russ2000_0453|KALU|20140529|20140515|20140515|1.0098|1.1513||||1.8811|6.6416|1246.074|15.0566||||||||||||
russ2000_0453|KALU|20140530|20140515|20140515|||||2368335||||||||||||||||
russ2000_0453|KALU|20140603|20140615|20140615|||||||||||||||||||||
russ2000_0453|KALU|20140605|20140615|20140615|1.0421|1.1881||71.32||1.8228|6.4358|1285.921|15.5381||||||||||||
russ2000_0453|KALU|20140610|20140615|20140615|||||||||||||||||||||
russ2000_0453|KALU|20140612|20140615|20140615|1.0322|1.1768||||1.8403|6.4977|1273.6604|15.39||||||||||||
russ2000_0453|KALU|20140613|20140615|20140615|||||2381344||||||||||||||||
russ2000_0453|KALU|20140617|20140615|20140615|||||||||||||||||||||
russ2000_0453|KALU|20140619|20140615|20140615|1.0539|1.2016||72.13||1.8023|6.3635|1300.5255|15.7146||||||||||||
russ2000_0453|KALU|20140624|20140615|20140615|||||||||||||||||||||
russ2000_0453|KALU|20140626|20140615|20140615|1.0526|1.2001||||1.8046|6.3715|1298.9028|15.695||||||||||||
russ2000_0453|KALU|20140630|20140615|20140615|||||2578283||||||||||||||344.1|55.9|24.5
russ2000_0453|KALU|20140701|20140715|20140715|||2.7737||||||||||||||||||
russ2000_0453|KALU|20140703|20140715|20140715|1.0498|1.1996||73.16||1.7769|6.7523|1311.9636|14.8097||||||||||||
russ2000_0453|KALU|20140708|20140715|20140715|||2.8227||||||||||||||||||
russ2000_0453|KALU|20140710|20140715|20140715|1.0339|1.1814||||1.8043|6.8564|1292.0582|14.585||||||||||||
russ2000_0453|KALU|20140715|20140715|20140715|||2.7517||2558482||||||||||||||||
russ2000_0453|KALU|20140717|20140715|20140715|1.033|1.1804||71.99||1.8058|6.8621|1290.9823|14.5729||||||||||||
russ2000_0453|KALU|20140722|20140715|20140715|||2.7984||||||||||||||||||
russ2000_0453|KALU|20140724|20140715|20140715|1.0782|1.2278||||1.7966|6.5744|1342.8871|15.2105||||||||||||
russ2000_0453|KALU|20140729|20140715|20140715|||2.9169||||||||||||||||||
russ2000_0453|KALU|20140731|20140715|20140715|1.108|1.2618||77.22|2907211|1.7483|6.3973|1380.0604|15.6316||||||||||||
russ2000_0453|KALU|20140805|20140815|20140815|||2.953||||||||||||||||||
russ2000_0453|KALU|20140807|20140815|20140815|1.1113|1.2656||||1.7431|6.3783|1384.1709|15.6781||||||||||||
russ2000_0453|KALU|20140812|20140815|20140815|||3.04||||||||||||||||||
russ2000_0453|KALU|20140814|20140815|20140815|1.1398|1.2979||79.43||1.6996|6.2193|1419.5571|16.0789||||||||||||
russ2000_0453|KALU|20140815|20140815|20140815|||||3011195||||||||||||||||
russ2000_0453|KALU|20140819|20140815|20140815|||3.0206||||||||||||||||||
russ2000_0453|KALU|20140821|20140815|20140815|1.1445|1.3033||||1.6926|6.1936|1425.4548|16.1457||||||||||||
russ2000_0453|KALU|20140826|20140815|20140815|||3.0635||||||||||||||||||
russ2000_0453|KALU|20140828|20140815|20140815|1.1497|1.3092||80.12||1.685|6.1658|1431.8886|16.2186||||||||||||
russ2000_0453|KALU|20140829|20140815|20140815|||||3063273||||||||||||||||
russ2000_0453|KALU|20140902|20140915|20140915|||3.0563||||||||||||||||||
russ2000_0453|KALU|20140904|20140915|20140915|1.1345|1.2919||||1.7076|6.2484|1412.9445|16.004||||||||||||
russ2000_0453|KALU|20140909|20140915|20140915|||3.035||||||||||||||||||
russ2000_0453|KALU|20140911|20140915|20140915|1.152|1.3118||80.28||1.6816|6.1535|1434.7481|16.251||||||||||||
russ2000_0453|KALU|20140915|20140915|20140915|||||3085527||||||||||||||||
russ2000_0453|KALU|20140916|20140915|20140915|||3.035||||||||||||||||||
russ2000_0453|KALU|20140918|20140915|20140915|1.1487|1.3081||||1.6864|6.1711|1430.6376|16.2045||||||||||||
russ2000_0453|KALU|20140923|20140915|20140915|||2.9545||||||||||||||||||
russ2000_0453|KALU|20140925|20140915|20140915|1.1043|1.2576||76.96||1.7542|6.4189|1375.4137|15.5789||||||||||||
russ2000_0453|KALU|20140930|20140915|20140915|||||3061218||||||||||||||338.9|42.8|15.9
russ2000_0453|KALU|20141002|20141015|20141015|1.0576|1.2183||||1.795|5.9168|1340.9642|16.9011||||||||||||
russ2000_0453|KALU|20141007|20141015|20141015|||||||||||||||||||||
russ2000_0453|KALU|20141009|20141015|20141015|1.0311|1.1878||73.33||1.841|6.0685|1307.4446|16.4787||||||||||||
russ2000_0453|KALU|20141014|20141015|20141015|||||||||||||||||||||
russ2000_0453|KALU|20141015|20141015|20141015|||||3061970||||||||||||||||
russ2000_0453|KALU|20141016|20141015|20141015|1.038|1.1958||||1.8288|6.0282|1316.1811|16.5888||||||||||||
russ2000_0453|KALU|20141021|20141015|20141015|||||||||||||||||||||
russ2000_0453|KALU|20141023|20141015|20141015|0.9905|1.1386||70.44||1.9875|6.3174|1253.2333|15.8292||||||||||||
russ2000_0453|KALU|20141028|20141015|20141015|||||||||||||||||||||
russ2000_0453|KALU|20141030|20141015|20141015|0.9719|1.1172||||2.0255|6.4381|1229.7485|15.5326||||||||||||
russ2000_0453|KALU|20141031|20141015|20141015|||||3081657||||||||||||||||
russ2000_0453|KALU|20141104|20141115|20141115|||||||||||||||||||||
russ2000_0453|KALU|20141106|20141115|20141115|0.9951|1.1439||70.77||1.9782|6.288|1259.1045|15.9034||||||||||||
russ2000_0453|KALU|20141111|20141115|20141115|||||||||||||||||||||
russ2000_0453|KALU|20141113|20141115|20141115|1.0119|1.1631||||1.9455|6.184|1280.2763|16.1708||||||||||||
russ2000_0453|KALU|20141114|20141115|20141115|||||3104917||||||||||||||||
russ2000_0453|KALU|20141118|20141115|20141115|||||||||||||||||||||
russ2000_0453|KALU|20141120|20141115|20141115|1.0266|1.1801||73.01||1.9175|6.0951|1298.9574|16.4067||||||||||||
russ2000_0453|KALU|20141125|20141115|20141115|||||||||||||||||||||
russ2000_0453|KALU|20141128|20141115|20141115|1.0234|1.1764|||2909507|1.9236|6.1143|1294.8654|16.3551||||||||||||
russ2000_0453|KALU|20141202|20141215|20141215|||||||||||||||||||||
russ2000_0453|KALU|20141204|20141215|20141215||||73.16|||||||||||||||||
russ2000_0453|KALU|20141205|20141215|20141215|1.0349|1.1897||||1.9022|6.0462|1309.4544|16.5393||||||||||||
russ2000_0453|KALU|20141209|20141215|20141215|||||||||||||||||||||
russ2000_0453|KALU|20141212|20141215|20141215|0.9999|1.1494||||1.9688|6.2579|1265.1536|15.9798||||||||||||
russ2000_0453|KALU|20141215|20141215|20141215|||||2956047||||||||||||||||
russ2000_0453|KALU|20141216|20141215|20141215|||||||||||||||||||||
russ2000_0453|KALU|20141218|20141215|20141215||||71.68|||||||||||||||||
russ2000_0453|KALU|20141219|20141215|20141215|1.0089|1.1598||||1.9512|6.2021|1276.5401|16.1236||||||||||||
russ2000_0453|KALU|20141223|20141215|20141215|||||||||||||||||||||
russ2000_0453|KALU|20141226|20141215|20141215|1.01|1.161||||1.949|6.1952|1277.9634|16.1416||||||||||||
russ2000_0453|KALU|20141230|20141215|20141215|||||||||||||||||||||
russ2000_0453|KALU|20141231|20141215|20141215|||||2893893||||||||||||||338|35.6|15.6
russ2000_0453|KALU|20150102|20150115|20150115|0.9805|1.2425||71.69||1.9529|5.4122|1262.2673|18.4768||||||||||||
russ2000_0453|KALU|20150106|20150115|20150115|||||||||||||||||||||
russ2000_0453|KALU|20150109|20150115|20150115|0.9678|1.2264||||1.9785|5.4833|1245.8925|18.2371||||||||||||
russ2000_0453|KALU|20150113|20150115|20150115|||||||||||||||||||||
russ2000_0453|KALU|20150115|20150115|20150115|||||3109134||||||||||||||||
russ2000_0453|KALU|20150116|20150115|20150115|0.9623|1.2195||70.36||1.9898|5.5145|1238.8496|18.134||||||||||||
russ2000_0453|KALU|20150120|20150115|20150115|||||||||||||||||||||
russ2000_0453|KALU|20150123|20150115|20150115|0.9542|1.2092||||2.0783|5.5611|1228.4613|17.982||||||||||||
russ2000_0453|KALU|20150127|20150115|20150115|||||||||||||||||||||
russ2000_0453|KALU|20150130|20150115|20150115|0.9479|1.2013||69.31|1791407|2.0921|5.598|1220.362|17.8634||||||||||||
russ2000_0453|KALU|20150203|20150215|20150215|||||||||||||||||||||
russ2000_0453|KALU|20150206|20150215|20150215|0.9902|1.2548||||2.0028|5.3591|1274.7685|18.6598||||||||||||
russ2000_0453|KALU|20150210|20150215|20150215|||||||||||||||||||||
russ2000_0453|KALU|20150213|20150215|20150215|0.9846|1.2477||71.99|1957604|2.0142|5.3896|1267.5495|18.5541||||||||||||
russ2000_0453|KALU|20150217|20150215|20150215|||||||||||||||||||||
russ2000_0453|KALU|20150220|20150215|20150215|1.0304|1.2952||||1.9246|5.15|1315.798|19.4175||||||||||||
russ2000_0453|KALU|20150224|20150215|20150215|||||||||||||||||||||
russ2000_0453|KALU|20150227|20150215|20150215|1.0333|1.2988||75.55|2425289|1.9193|5.1357|1319.4656|19.4716||||||||||||
russ2000_0453|KALU|20150303|20150315|20150315|||||||||||||||||||||
russ2000_0453|KALU|20150306|20150315|20150315|1.027|1.2909||||1.931|5.1671|1311.4318|19.3531||||||||||||
russ2000_0453|KALU|20150310|20150315|20150315|||||||||||||||||||||
russ2000_0453|KALU|20150313|20150315|20150315|1.0398|1.3071||76.03|2548519|1.9071|5.1032|1327.8487|19.5954||||||||||||
russ2000_0453|KALU|20150317|20150315|20150315|||||||||||||||||||||
russ2000_0453|KALU|20150320|20150315|20150315|1.0484|1.3179||||1.8915|5.0613|1338.8516|19.7577||||||||||||
russ2000_0453|KALU|20150324|20150315|20150315|||||||||||||||||||||
russ2000_0453|KALU|20150327|20150315|20150315|1.0402|1.3076||76.06||1.9064|5.1012|1328.3727|19.6031||||||||||||
russ2000_0453|KALU|20150331|20150315|20150315|||||2725609||||||||||||||371.7|-450.2|-292.2
russ2000_0453|KALU|20150406|20150415|20150415|1.0176|1.7776||||1.8676|-17.8001|1340.8506|||||||||||||
russ2000_0453|KALU|20150407|20150415|20150415|||||||||||||||||||||
russ2000_0453|KALU|20150410|20150415|20150415||||76.49|||||||||||||||||
russ2000_0453|KALU|20150413|20150415|20150415|1.0006|1.7428||||1.8994|-18.1032|1314.613|||||||||||||
russ2000_0453|KALU|20150414|20150415|20150415|||||||||||||||||||||
russ2000_0453|KALU|20150415|20150415|20150415|||||2680894||||||||||||||||
russ2000_0453|KALU|20150420|20150415|20150415|1.0335|1.8001||||1.8389|-17.527|1357.8364|||||||||||||
russ2000_0453|KALU|20150421|20150415|20150415|||||||||||||||||||||
russ2000_0453|KALU|20150424|20150415|20150415||||79.14|||||||||||||||||
russ2000_0453|KALU|20150427|20150415|20150415|1.0376|1.8002||||1.8949|-17.4583|1357.9265|||||||||||||
russ2000_0453|KALU|20150428|20150415|20150415|||||||||||||||||||||
russ2000_0453|KALU|20150430|20150415|20150415|||||2760490||||||||||||||||
russ2000_0453|KALU|20150504|20150515|20150515|1.072|1.8601||||1.834|-16.8969|1403.042|||||||||||||
russ2000_0453|KALU|20150505|20150515|20150515|||||||||||||||||||||
russ2000_0453|KALU|20150508|20150515|20150515||||81.54|||||||||||||||||
russ2000_0453|KALU|20150511|20150515|20150515|1.0758|1.8667||||1.8275|-16.8372|1408.0167|||||||||||||
russ2000_0453|KALU|20150512|20150515|20150515|||||||||||||||||||||
russ2000_0453|KALU|20150515|20150515|20150515|||||2971563||||||||||||||||
russ2000_0453|KALU|20150518|20150515|20150515|1.0859|1.8842||||1.8105|-16.6807|1421.2255|||||||||||||
russ2000_0453|KALU|20150519|20150515|20150515|||||||||||||||||||||
russ2000_0453|KALU|20150522|20150515|20150515||||81.53|||||||||||||||||
russ2000_0453|KALU|20150526|20150515|20150515|1.0591|1.8375||||1.8564|-17.104|1386.0594|||||||||||||
russ2000_0453|KALU|20150529|20150515|20150515|||||2951203||||||||||||||||
russ2000_0453|KALU|20150602|20150615|20150615|1.0908|1.8926||||1.8025|-16.6066|1427.5725|||||||||||||
russ2000_0453|KALU|20150605|20150615|20150615||||82.18|||||||||||||||||
russ2000_0453|KALU|20150609|20150615|20150615|1.0803|1.8744||||1.8199|-16.7678|1413.8492|||||||||||||
russ2000_0453|KALU|20150615|20150615|20150615|||||3045963||||||||||||||||
russ2000_0453|KALU|20150616|20150615|20150615|1.1035|1.9146||||1.7817|-16.4153|1444.2121|||||||||||||
russ2000_0453|KALU|20150619|20150615|20150615||||84|||||||||||||||||
russ2000_0453|KALU|20150623|20150615|20150615|1.1212|1.9453||||1.7536|-16.1562|1467.3703|||||||||||||
russ2000_0453|KALU|20150630|20150615|20150615|1.0673|1.8761|||3078504|1.8055|-16.8994|1423.5592|||||||||||367.2|45.5|20.2
russ2000_0453|KALU|20150706|20150715|20150715||||82.84|||||||||||||||||
russ2000_0453|KALU|20150707|20150715|20150715|1.0666|1.8749||||1.8066|-16.9096|1422.7024|||||||||||||
russ2000_0453|KALU|20150714|20150715|20150715|1.0608|1.8648||||1.8164|-17.0017|1414.9918|||||||||||||
russ2000_0453|KALU|20150715|20150715|20150715|||||2897763||||||||||||||||
russ2000_0453|KALU|20150720|20150715|20150715||||81.66|||||||||||||||||
russ2000_0453|KALU|20150721|20150715|20150715|1.0345|1.8283||||1.8627|-17.4345|1387.3225|||||||||||||
russ2000_0453|KALU|20150728|20150715|20150715|1.1072|1.9568||||1.7984|-16.2896|1484.8296|||||||||||||
russ2000_0453|KALU|20150731|20150715|20150715|||||2645792||||||||||||||||
russ2000_0453|KALU|20150803|20150815|20150815||||83.66|||||||||||||||||
russ2000_0453|KALU|20150804|20150815|20150815|1.0899|1.9262||||1.827|-16.5488|1461.5726|||||||||||||
russ2000_0453|KALU|20150811|20150815|20150815|1.0808|1.91||||1.8424|-16.6885|1449.3412|||||||||||||
russ2000_0453|KALU|20150814|20150815|20150815|||||2440365||||||||||||||||
russ2000_0453|KALU|20150817|20150815|20150815||||86.48|||||||||||||||||
russ2000_0453|KALU|20150818|20150815|20150815|1.0973|1.9393||||1.8146|-16.4364|1471.5645|||||||||||||
russ2000_0453|KALU|20150825|20150815|20150815|1.015|1.7938||||1.9618|-17.7699|1361.1369|||||||||||||
russ2000_0453|KALU|20150831|20150815|20150815||||83.58|2209257||||||||||||||||
russ2000_0453|KALU|20150901|20150915|20150915|1.0517|1.8587||||1.8932|-17.1491|1410.4072|||||||||||||
russ2000_0453|KALU|20150908|20150915|20150915|1.0642|1.8808||||1.8711|-16.9483|1427.1178|||||||||||||
russ2000_0453|KALU|20150914|20150915|20150915||||81.44|||||||||||||||||
russ2000_0453|KALU|20150915|20150915|20150915|1.0569|1.8678|||1999376|1.884|-17.0658|1417.2982|||||||||||||
russ2000_0453|KALU|20150922|20150915|20150915|1.0675|1.8867||||1.8652|-16.8953|1431.5969|||||||||||||
russ2000_0453|KALU|20150928|20150915|20150915||||81.02|||||||||||||||||
russ2000_0453|KALU|20150929|20150915|20150915|1.0294|1.8192||||1.9344|-17.5215|1380.4316|||||||||||||
russ2000_0453|KALU|20150930|20150915|20150915|||||1849527||||||||||||||336.4|47.7|22.1
russ2000_0453|KALU|20151006|20151015|20151015|1.0746|1.9151||||1.8448|-16.2818|1479.0629|||||||||||||
russ2000_0453|KALU|20151012|20151015|20151015||||84.52|||||||||||||||||
russ2000_0453|KALU|20151013|20151015|20151015|1.079|1.9229||||1.8374|-16.2162|1485.0481|||||||||||||
russ2000_0453|KALU|20151015|20151015|20151015|||||1520466||||||||||||||||
russ2000_0453|KALU|20151020|20151015|20151015|1.0481|1.8823||||1.8914|-16.6931|1453.7274|||||||||||||
russ2000_0453|KALU|20151026|20151015|20151015||||80.91|||||||||||||||||
russ2000_0453|KALU|20151027|20151015|20151015|1.0288|1.8477||||1.9891|-17.0065|1426.9412|||||||||||||
russ2000_0453|KALU|20151030|20151015|20151015|||||1219483||||||||||||||||
russ2000_0453|KALU|20151103|20151115|20151115|1.0516|1.8885||||1.946|-16.6383|1458.517|||||||||||||
russ2000_0453|KALU|20151109|20151115|20151115||||81.96|||||||||||||||||
russ2000_0453|KALU|20151110|20151115|20151115|1.0566|1.8975||||1.9368|-16.5597|1465.4353|||||||||||||
russ2000_0453|KALU|20151113|20151115|20151115|||||845756||||||||||||||||
russ2000_0453|KALU|20151117|20151115|20151115|1.0376|1.8635||||1.9721|-16.8618|1439.1813|||||||||||||
russ2000_0453|KALU|20151123|20151115|20151115||||83|||||||||||||||||
russ2000_0453|KALU|20151124|20151115|20151115|1.0774|1.9349||||1.8993|-16.2393|1494.3502|||||||||||||
russ2000_0453|KALU|20151130|20151115|20151115|||||636298||||||||||||||||
russ2000_0453|KALU|20151201|20151215|20151215|1.119|2.0096||||1.8288|-15.6361|1552.0026|||||||||||||
russ2000_0453|KALU|20151207|20151215|20151215||||86.69|||||||||||||||||
russ2000_0453|KALU|20151208|20151215|20151215|1.0839|1.9466||||1.8879|-16.1416|1503.3972|||||||||||||
russ2000_0453|KALU|20151215|20151215|20151215|1.0674|1.917|||478200|1.9171|-16.3911|1480.5136|||||||||||||
russ2000_0453|KALU|20151221|20151215|20151215||||81.1|||||||||||||||||
russ2000_0453|KALU|20151222|20151215|20151215|1.0612|1.9058||||1.9284|-16.4879|1471.8214|||||||||||||
russ2000_0453|KALU|20151229|20151215|20151215|1.0893|1.9563||||1.8786|-16.062|1510.8477|||||||||||||
russ2000_0453|KALU|20151231|20151215|20151215|||||357850||||||||||||||316.6|41.7|13.3
russ2000_0453|KALU|20160104|20160115|20160115||||82.03|||||||||||||||||
russ2000_0453|KALU|20160105|20160115|20160115|1.0454|1.9117||||1.9512|-16.7561|1480.4034|||||||||||||
russ2000_0453|KALU|20160112|20160115|20160115|0.993|1.8159||||2.0542|-17.6403|1406.2027|||||||||||||
russ2000_0453|KALU|20160115|20160115|20160115|||||422092||||||||||||||||
russ2000_0453|KALU|20160119|20160115|20160115|0.9756|1.7842||76.53||2.0907|-17.9537|1381.6497|||||||||||||
russ2000_0453|KALU|20160126|20160115|20160115|0.9724|1.7783||||2.1631|-18.0126|1377.1362|||||||||||||
russ2000_0453|KALU|20160129|20160115|20160115|||||429263||||||||||||||||
russ2000_0453|KALU|20160202|20160215|20160215|0.958|1.752||75.15||2.1956|-18.2834|1356.7356|||||||||||||
russ2000_0453|KALU|20160209|20160215|20160215|0.9464|1.7308||||2.2225|-18.5075|1340.3067|||||||||||||
russ2000_0453|KALU|20160212|20160215|20160215|||||437691||||||||||||||||
russ2000_0453|KALU|20160216|20160215|20160215|0.9888|1.8023||77.56||2.1274|-17.7153|1395.7232|||||||||||||
russ2000_0453|KALU|20160223|20160215|20160215|0.9569|1.7442||||2.1982|-18.3054|1350.7347|||||||||||||
russ2000_0453|KALU|20160229|20160215|20160215|||||467900||||||||||||||||
russ2000_0453|KALU|20160301|20160315|20160315|1.003|1.8284||78.68||2.0971|-17.4631|1415.8781|||||||||||||
russ2000_0453|KALU|20160308|20160315|20160315|1.0102|1.8414||||2.0823|-17.3397|1425.9555|||||||||||||
russ2000_0453|KALU|20160315|20160315|20160315|1.0215|1.862||80.13|498998|2.0592|-17.1471|1441.9714|||||||||||||
russ2000_0453|KALU|20160322|20160315|20160315|1.072|1.9541||||1.9622|-16.3396|1513.2332|||||||||||||
russ2000_0453|KALU|20160329|20160315|20160315|1.0863|1.9801||85.21||1.9364|-16.1249|1533.388|||||||||||||
russ2000_0453|KALU|20160331|20160315|20160315|||||552813||||||||||||||343.2|53.8|26.3
russ2000_0453|KALU|20160405|20160415|20160415|1.0914|1.8918||||1.9913|5.4912|1490.3614|18.211||||||||||||
russ2000_0453|KALU|20160412|20160415|20160415|1.1242|1.9484||85.35||1.9332|5.331|1534.9429|18.7582||||||||||||
russ2000_0453|KALU|20160415|20160415|20160415|||||601827||||||||||||||||
russ2000_0453|KALU|20160419|20160415|20160415|1.1495|1.9921||||1.8907|5.2137|1569.3677|19.1802||||||||||||
russ2000_0453|KALU|20160426|20160415|20160415|1.1857|2.0549||90.02||1.8885|5.0544|1618.8207|19.7846||||||||||||
russ2000_0453|KALU|20160429|20160415|20160415|||||539280||||||||||||||||
russ2000_0453|KALU|20160503|20160515|20160515|1.2138|2.1035||||1.8448|4.9376|1657.1242|20.2527||||||||||||
russ2000_0453|KALU|20160510|20160515|20160515|1.1521|1.9967||87.47||1.9435|5.2018|1572.9643|19.2242||||||||||||
russ2000_0453|KALU|20160513|20160515|20160515|||||576848||||||||||||||||
russ2000_0453|KALU|20160517|20160515|20160515|1.1375|1.9713||||1.9685|5.2686|1553.0032|18.9802||||||||||||
russ2000_0453|KALU|20160524|20160515|20160515|1.1135|1.9298||84.54||2.0109|5.3821|1520.2744|18.5802||||||||||||
russ2000_0453|KALU|20160531|20160515|20160515|1.129|1.9565|||666616|1.9834|5.3086|1541.3144|18.8374||||||||||||
russ2000_0453|KALU|20160607|20160615|20160615|1.1685|2.025||88.71||1.9164|5.1291|1595.2631|19.4967||||||||||||
russ2000_0453|KALU|20160614|20160615|20160615|1.1258|1.951||||1.989|5.3235|1536.9985|18.7846||||||||||||
russ2000_0453|KALU|20160615|20160615|20160615|||||637166||||||||||||||||
russ2000_0453|KALU|20160621|20160615|20160615|1.1784|2.0421||89.46||1.9003|5.0861|1608.7502|19.6615||||||||||||
russ2000_0453|KALU|20160628|20160615|20160615|1.1408|1.977||||1.9628|5.2534|1557.499|19.0352||||||||||||
russ2000_0453|KALU|20160630|20160615|20160615|||||640512||||||||||||||334.9|56.2|26
russ2000_0453|KALU|20160705|20160715|20160715|1.2095|1.9943||89.65||1.8963|5.4322|1612.0146|18.4086||||||||||||
russ2000_0453|KALU|20160712|20160715|20160715|1.2547|2.0688||||1.828|5.2366|1672.2516|19.0965||||||||||||
russ2000_0453|KALU|20160715|20160715|20160715|||||667882||||||||||||||||
russ2000_0453|KALU|20160719|20160715|20160715|1.1981|1.9754||88.8||1.9144|5.4842|1596.7306|18.2341||||||||||||
russ2000_0453|KALU|20160726|20160715|20160715|1.129|1.8615||||2.0913|5.8198|1504.6668|17.1828||||||||||||
russ2000_0453|KALU|20160729|20160715|20160715|||||721497||||||||||||||||
russ2000_0453|KALU|20160802|20160815|20160815|1.1042|1.8206||81.84||2.1383|5.9506|1471.5814|16.8049||||||||||||
russ2000_0453|KALU|20160809|20160815|20160815|1.1266|1.8575||||2.0958|5.8323|1501.4302|17.1458||||||||||||
russ2000_0453|KALU|20160815|20160815|20160815|||||740868||||||||||||||||
russ2000_0453|KALU|20160816|20160815|20160815|1.137|1.8746||84.27||2.0767|5.779|1515.2757|17.3039||||||||||||
russ2000_0453|KALU|20160823|20160815|20160815|1.1534|1.9018||||2.047|5.6966|1537.2128|17.5544||||||||||||
russ2000_0453|KALU|20160830|20160815|20160815|1.1513|1.8982||85.33||2.0509|5.7073|1534.3358|17.5216||||||||||||
russ2000_0453|KALU|20160831|20160815|20160815|||||713259||||||||||||||||
russ2000_0453|KALU|20160906|20160915|20160915|1.2004|1.9792||||1.967|5.4738|1599.7874|18.269||||||||||||
russ2000_0453|KALU|20160913|20160915|20160915|1.1061|1.8237||81.98||2.1347|5.9405|1474.0988|16.8337||||||||||||
russ2000_0453|KALU|20160915|20160915|20160915|||||735192||||||||||||||||
russ2000_0453|KALU|20160920|20160915|20160915|1.1386|1.8773||||2.0737|5.7708|1517.4335|17.3285||||||||||||
russ2000_0453|KALU|20160927|20160915|20160915|1.1527|1.9007||85.44||2.0482|5.6999|1536.3137|17.5441||||||||||||
russ2000_0453|KALU|20160930|20160915|20160915|||||734357||||||||||||||320.6|38.8|14.9
russ2000_0453|KALU|20161004|20161015|20161015|1.1478|1.8507||||2.0818|5.3295|1506.6242|18.7634||||||||||||
russ2000_0453|KALU|20161011|20161015|20161015|1.1201|1.806||82.03||2.1334|5.4614|1470.2401|18.3103||||||||||||
russ2000_0453|KALU|20161014|20161015|20161015|||||781735||||||||||||||||
russ2000_0453|KALU|20161018|20161015|20161015|1.1126|1.7924||||2.1478|5.4983|1459.2335|18.1875||||||||||||
russ2000_0453|KALU|20161025|20161015|20161015|0.9894|1.594||72.46||2.4841|6.1827|1297.6934|16.1741||||||||||||
russ2000_0453|KALU|20161031|20161015|20161015|||||631973||||||||||||||||
russ2000_0453|KALU|20161101|20161115|20161115|0.9774|1.5747||||2.5147|6.2587|1281.9334|15.9777||||||||||||
russ2000_0453|KALU|20161108|20161115|20161115|1.014|1.6336||74.26||2.4239|6.0329|1329.9298|16.5759||||||||||||
russ2000_0453|KALU|20161115|20161115|20161115|1.1583|1.8661|||582296|2.1219|5.2812|1519.229|18.9353||||||||||||
russ2000_0453|KALU|20161122|20161115|20161115|1.1195|1.8037||81.99||2.1954|5.4641|1468.3671|18.3013||||||||||||
russ2000_0453|KALU|20161129|20161115|20161115|1.1396|1.836||||2.1567|5.3678|1494.6935|18.6295||||||||||||
russ2000_0453|KALU|20161130|20161115|20161115|||||550128||||||||||||||||
russ2000_0453|KALU|20161206|20161215|20161215|1.1568|1.8637||84.72||2.1246|5.288|1517.259|18.9107||||||||||||
russ2000_0453|KALU|20161213|20161215|20161215|1.1182|1.8015||||2.1981|5.4708|1466.5762|18.279||||||||||||
russ2000_0453|KALU|20161215|20161215|20161215|||||598725||||||||||||||||
russ2000_0453|KALU|20161220|20161215|20161215|1.1141|1.7949||81.59||2.2062|5.4909|1461.2035|18.2121||||||||||||
russ2000_0453|KALU|20161227|20161215|20161215|1.0984|1.7696||||2.2377|5.5694|1440.608|17.9554||||||||||||
russ2000_0453|KALU|20161230|20161215|20161215|||||592686||||||||||||||||
russ2000_0453|KALU|20161231|20161215|20161215|||||||||||||||||||331.9|54.7|24.5
russ2000_0453|KALU|20170103|20170115|20170115|1.0687|1.727||78.73||2.2863|6.4524|1389.7026|15.498||||||||||||
russ2000_0453|KALU|20170110|20170115|20170115|1.0813|1.7474||||2.2596|6.3771|1406.1185|15.6811||||||||||||
russ2000_0453|KALU|20170113|20170115|20170115|||||655961||||||||||||||||
russ2000_0453|KALU|20170117|20170115|20170115|1.0698|1.7287||78.81||2.284|6.4459|1391.1147|15.5138||||||||||||
russ2000_0453|KALU|20170124|20170115|20170115|1.0916|1.7641||||2.2382|6.3168|1419.5336|15.8307||||||||||||
russ2000_0453|KALU|20170131|20170115|20170115|1.065|1.7211||78.46|751461|2.3579|6.4746|1384.9367|15.4449||||||||||||
russ2000_0453|KALU|20170203|20170215|20170215||||||||||2.6364|||||||||||
russ2000_0453|KALU|20170207|20170215|20170215|1.0706|1.7301||||2.3456|6.441|1392.1738|15.5256|2.6364|||||||||||
russ2000_0453|KALU|20170214|20170215|20170215|1.1241|1.8165||82.81||2.234|6.1345|1461.7207|16.3012||||||||||||
russ2000_0453|KALU|20170215|20170215|20170215|||||827023||||||||||||||||
russ2000_0453|KALU|20170220|20170215|20170215||||||||||2.6364|||||||||||
russ2000_0453|KALU|20170221|20170215|20170215|1.1199|1.7924||||2.2424|6.1576|1442.3392|16.2402|2.6|||||||||||
russ2000_0453|KALU|20170222|20170215|20170215||||||||||2.6|||||||||||
russ2000_0453|KALU|20170223|20170215|20170215||||||||||2.6|10|82.1|||||||||
russ2000_0453|KALU|20170224|20170215|20170215||||||||||2.6|||||||||||
russ2000_0453|KALU|20170227|20170215|20170215||||||||||2.6|||||||||||
russ2000_0453|KALU|20170228|20170215|20170215|1.07|1.7127||78.83|880097|2.3468|6.4442|1378.177|15.5177||||||||||||
russ2000_0453|KALU|20170302|20170315|20170315||||||||||2.6|||||||||||
russ2000_0453|KALU|20170303|20170315|20170315||||||||||2.6|||||||||||
russ2000_0453|KALU|20170307|20170315|20170315|1.0477|1.6768||||2.397|6.582|1349.3302|15.1929||||||||||||
russ2000_0453|KALU|20170314|20170315|20170315|1.0346|1.656||76.22||2.4272|6.6649|1332.5466|15.0039||||||||||||
russ2000_0453|KALU|20170315|20170315|20170315|||||982332||||||||||||||||
russ2000_0453|KALU|20170320|20170315|20170315||||||||||2.4|10|84.9|||||||||
russ2000_0453|KALU|20170321|20170315|20170315|1.0535|1.6862||||2.3837|6.5455|1356.8479|15.2776|2.4|||||||||||
russ2000_0453|KALU|20170328|20170315|20170315|1.0696|1.712||78.8||2.3477|6.4467|1377.6525|15.5118||||||||||||
russ2000_0453|KALU|20170331|20170315|20170315|||||820442||||||||||||||355.3|69.7|36
russ2000_0453|KALU|20170404|20170415|20170415|1.0504|1.704|0.5582|||2.3495|7.2136|1360.8319|13.8627||||||||||||
russ2000_0453|KALU|20170405|20170415|20170415||||||||||2.4|||||||||||
russ2000_0453|KALU|20170407|20170415|20170415||||||||||2.3333|9|85.6667|||||||||
russ2000_0453|KALU|20170411|20170415|20170415|1.0771|1.7473|0.5724|80.74||2.2913|7.0349|1395.3971|14.2148||||||||||||
russ2000_0453|KALU|20170413|20170415|20170415|||||855446|||||2.3333|||||||||||
russ2000_0453|KALU|20170418|20170415|20170415|1.0544|1.7019|0.5603|||2.3406|7.1862|1359.1007|13.9155|2.3333|||||||||||
russ2000_0453|KALU|20170419|20170415|20170415||||||||||2.5556|||||||||||
russ2000_0453|KALU|20170420|20170415|20170415||||||||||2.5556|9|86.2222|||||||||
russ2000_0453|KALU|20170421|20170415|20170415||||||||||2.3333|9|87.3333|||||||||
russ2000_0453|KALU|20170424|20170415|20170415||||||||||2.3333|||||||||||
russ2000_0453|KALU|20170425|20170415|20170415|1.1185|1.8028|0.5943|83.84||2.2662|6.7748|1439.7089|14.7606||||||||||||
russ2000_0453|KALU|20170428|20170415|20170415|||||1160817||||||||||||||||
russ2000_0453|KALU|20170502|20170515|20170515|1.1117|1.7918|0.5907|||2.2801|6.8163|1430.9511|14.6708||||||||||||
russ2000_0453|KALU|20170509|20170515|20170515|1.0957|1.766|0.5822|82.13||2.3134|6.9159|1410.3446|14.4595||||||||||||
russ2000_0453|KALU|20170512|20170515|20170515||||||||||2.3333|||||||||||
russ2000_0453|KALU|20170515|20170515|20170515|||||1199022|||||2.3333|||||||||||
russ2000_0453|KALU|20170516|20170515|20170515|1.0937|1.7628|0.5812|||2.3176|6.9285|1407.7688|14.4331||||||||||||
russ2000_0453|KALU|20170523|20170515|20170515|1.1021|1.7763|0.5856|82.61||2.3|6.8757|1418.5872|14.544|2.125|8|89.25|||||||||
russ2000_0453|KALU|20170530|20170515|20170515|1.1079|1.7858|0.5887|||2.2878|6.8393|1426.1429|14.6215||||||||||||
russ2000_0453|KALU|20170531|20170515|20170515|||||1052040||||||||||||||||
russ2000_0453|KALU|20170606|20170615|20170615|1.1325|1.8254|0.6018|84.89||2.2382|6.691|1457.7396|14.9454|2.125|||||||||||
russ2000_0453|KALU|20170613|20170615|20170615|1.1761|1.8957|0.625|||2.1552|6.4428|1513.8923|15.5211||||||||||||
russ2000_0453|KALU|20170615|20170615|20170615|||||1230303||||||||||||||||
russ2000_0453|KALU|20170620|20170615|20170615|1.126|1.8148|0.5983|84.4||2.2512|6.7299|1449.3252|14.8592||||||||||||
russ2000_0453|KALU|20170623|20170615|20170615||||||||||2.125|||||||||||
russ2000_0453|KALU|20170627|20170615|20170615|1.146|1.8471|0.6089|||2.2119|6.6123|1475.0834|15.1232||||||||||||
russ2000_0453|KALU|20170630|20170615|20170615|||||1082422||||||||||||||356.3|21.9|4.7
russ2000_0453|KALU|20170705|20170715|20170715|1.1732|1.9944||90.6||2.0971|4.989|1533.2872|20.0442||||||||||||
russ2000_0453|KALU|20170712|20170715|20170715|1.1715|1.9915||||2.1001|4.9961|1531.0871|20.0155||||||||||||
russ2000_0453|KALU|20170713|20170715|20170715||||||||||2.125|8|90.375|||||||||
russ2000_0453|KALU|20170714|20170715|20170715|||||1150859||||||||||||||||
russ2000_0453|KALU|20170718|20170715|20170715||||||||||2.125|||||||||||
russ2000_0453|KALU|20170719|20170715|20170715|1.2104|2.0568||93.47||2.0327|4.8358|1581.2881|20.6792|2.125|||||||||||
russ2000_0453|KALU|20170720|20170715|20170715||||||||||2.125|8|91.875|||||||||
russ2000_0453|KALU|20170721|20170715|20170715||||||||||2.125|8|95.125|||||||||
russ2000_0453|KALU|20170724|20170715|20170715||||||||||2.125|||||||||||
russ2000_0453|KALU|20170725|20170715|20170715||||||||||2.125|8|96|||||||||
russ2000_0453|KALU|20170726|20170715|20170715|1.2444|2.1147||||2.0291|4.7034|1625.7814|21.2611||||||||||||
russ2000_0453|KALU|20170727|20170715|20170715||||||||||2.125|||||||||||
russ2000_0453|KALU|20170731|20170715|20170715|||||1092598|||||2.125|8|96.5|||||||||
russ2000_0453|KALU|20170802|20170815|20170815|1.2484|2.1215||96.41||2.0226|4.6883|1631.0258|21.3296|2.125|||||||||||
russ2000_0453|KALU|20170804|20170815|20170815||||||||||2.125|||||||||||
russ2000_0453|KALU|20170807|20170815|20170815||||||||||2.375|8|96.625|||||||||
russ2000_0453|KALU|20170809|20170815|20170815|1.2508|2.1255||||2.0188|4.6796|1634.071|21.3695||||||||||||
russ2000_0453|KALU|20170815|20170815|20170815|||||1129505||||||||||||||||
russ2000_0453|KALU|20170816|20170815|20170815|1.2345|2.0978||95.33||2.0455|4.7414|1612.7548|21.0907||||||||||||
russ2000_0453|KALU|20170821|20170815|20170815||||||||||2.375|||||||||||
russ2000_0453|KALU|20170823|20170815|20170815|1.258|2.1378||||2.0072|4.6526|1643.5448|21.4934||||||||||||
russ2000_0453|KALU|20170830|20170815|20170815|1.2522|2.1279||96.7||2.0165|4.6742|1635.9319|21.3938||||||||||||
russ2000_0453|KALU|20170831|20170815|20170815|||||1159287||||||||||||||||
russ2000_0453|KALU|20170906|20170915|20170915|1.2677|2.1543||||1.9918|4.617|1656.233|21.6593||||||||||||
russ2000_0453|KALU|20170913|20170915|20170915|1.253|2.1292||96.76||2.0153|4.6714|1636.947|21.4071||||||||||||
russ2000_0453|KALU|20170915|20170915|20170915|||||1025988||||||||||||||||
russ2000_0453|KALU|20170920|20170915|20170915|1.3195|2.2423||||1.9136|4.4357|1723.9034|22.5442|2.375|||||||||||
russ2000_0453|KALU|20170927|20170915|20170915|1.3307|2.2613||102.76||1.8976|4.3986|1738.4526|22.7345||||||||||||
russ2000_0453|KALU|20170929|20170915|20170915|||||1242481||||||||||||||||
russ2000_0453|KALU|20170930|20170915|20170915|||||||||||||||||||332.8|51.5|19.9
russ2000_0453|KALU|20171004|20171015|20171015|1.3259|2.2612|2.5425|||1.8605|4.637|1771.855|21.5658||||||||||||
russ2000_0453|KALU|20171005|20171015|20171015||||||||||2.375|8|97.5|||||||||
russ2000_0453|KALU|20171010|20171015|20171015||||||||||2.375|||||||||||
russ2000_0453|KALU|20171011|20171015|20171015|1.335|2.2767|2.56|105.53||1.8478|4.6053|1784.0269|21.714|2.375|||||||||||
russ2000_0453|KALU|20171013|20171015|20171015|||||1260554|||||2.375|8|99.125|||||||||
russ2000_0453|KALU|20171017|20171015|20171015||||||||||2.625|8|99.625|||||||||
russ2000_0453|KALU|20171018|20171015|20171015|1.3189|2.2491|2.5292|||1.8703|4.6614|1762.3902|21.4527|2.625|||||||||||
russ2000_0453|KALU|20171019|20171015|20171015||||||||||2.625|8|100.875|||||||||
russ2000_0453|KALU|20171020|20171015|20171015||||||||||2.625|8|100.125|||||||||
russ2000_0453|KALU|20171023|20171015|20171015||||||||||2.625|8|99.75|||||||||
russ2000_0453|KALU|20171024|20171015|20171015||||||||||2.625|||||||||||
russ2000_0453|KALU|20171025|20171015|20171015|1.2309|2.099|2.3603|97.3||2.0555|4.9949|1644.7397|20.0206||||||||||||
russ2000_0453|KALU|20171031|20171015|20171015|||||1091326||||||||||||||||
russ2000_0453|KALU|20171101|20171115|20171115|1.2415|2.1171|2.3807|||2.0379|4.9521|1658.9389|20.1934||||||||||||
russ2000_0453|KALU|20171108|20171115|20171115|1.214|2.0703|2.3281|95.97||2.084|5.0641|1622.2577|19.7469||||||||||||
russ2000_0453|KALU|20171115|20171115|20171115|1.1534|1.9669|2.2119||1176735|2.1935|5.3301|1541.2885|18.7613|2.625|||||||||||
russ2000_0453|KALU|20171116|20171115|20171115||||||||||2.625|8|101.5|||||||||
russ2000_0453|KALU|20171122|20171115|20171115|1.2277|2.0936|2.3543|97.05||2.0608|5.0077|1640.5138|19.9691||||||||||||
russ2000_0453|KALU|20171129|20171115|20171115|1.2102|2.0638|2.3208|||2.0905|5.08|1617.1865|19.6852||||||||||||
russ2000_0453|KALU|20171130|20171115|20171115|||||997369|||||2.625|||||||||||
russ2000_0453|KALU|20171201|20171215|20171215||||||||||2.625|||||||||||
russ2000_0453|KALU|20171206|20171215|20171215|1.2517|2.1345|2.4003|98.95||2.0212|4.9116|1672.631|20.3601||||||||||||
russ2000_0453|KALU|20171211|20171215|20171215||||||||||2.625|||||||||||
russ2000_0453|KALU|20171213|20171215|20171215|1.2644|2.1561|2.4246|||2.001|4.8624|1689.5348|20.5658||||||||||||
russ2000_0453|KALU|20171215|20171215|20171215|||||1094319||||||||||||||||
russ2000_0453|KALU|20171220|20171215|20171215|1.3079|2.2303|2.5081|103.39||1.9344|4.7006|1747.6839|21.2737|2.625|8|101.25|||||||||
russ2000_0453|KALU|20171227|20171215|20171215|1.3437|2.2914|2.5767|||1.8829|4.5754|1795.5216|21.856||||||||||||
russ2000_0453|KALU|20171229|20171215|20171215|||||861909||||||||||||||||
russ2000_0453|KALU|20171231|20171215|20171215|||||||||||||||||||353.1|51.8|-15.2
russ2000_0453|KALU|20180103|20180115|20180115|1.348|2.4577||109.35||1.829|2.3685|1834.1932|42.2201||||||||||||
russ2000_0453|KALU|20180104|20180115|20180115||||||||||2.625|||1506.927||6.4529|||231.7694|||
russ2000_0453|KALU|20180110|20180115|20180115|1.3575|2.475||||1.8162|2.352|1847.1088|42.5174||||||||||||
russ2000_0453|KALU|20180112|20180115|20180115|||||1372559||||||||||||||||
russ2000_0453|KALU|20180116|20180115|20180115||||||||||2.625|8|101.875|1514.6513||6.9112|||234.1163|||
russ2000_0453|KALU|20180117|20180115|20180115|1.3972|2.5474||113.34||1.7646|2.2852|1901.1198|43.7606|2.625|||1530.4613||7.2837|||235.8392|||
russ2000_0453|KALU|20180122|20180115|20180115||||||||||2.625|8|104.125|1519.0891||7.403|||237.9514|||
russ2000_0453|KALU|20180124|20180115|20180115|1.4177|2.5847||||1.7391|2.2522|1928.964|44.4015||||||||||||
russ2000_0453|KALU|20180131|20180115|20180115|1.359|2.4777||110.24|1323206|1.8596|2.3494|1849.1217|42.5637||||||||||||
russ2000_0453|KALU|20180207|20180215|20180215|1.2949|2.3608||||1.9516|2.4657|1761.8989|40.556||||||||||||
russ2000_0453|KALU|20180213|20180215|20180215||||||||||2.4286|7|106.1429|||||||||
russ2000_0453|KALU|20180214|20180215|20180215|1.3335|2.4312||108.17||1.8952|2.3944|1814.4003|41.7645||||||||||||
russ2000_0453|KALU|20180215|20180215|20180215|||||718530||||||||||||||||
russ2000_0453|KALU|20180220|20180215|20180215||||||||||2.4286|||||||||||
russ2000_0453|KALU|20180221|20180215|20180215|1.3337|2.4294||||1.8948|2.3939|1813.0264|41.7722|2.4286|||||||||||
russ2000_0453|KALU|20180222|20180215|20180215||||||||||2.4286|||1529.2863||7.2787|||235.6142|||
russ2000_0453|KALU|20180223|20180215|20180215||||||||||2.4286|7|108.7143|1579.7575||7.8308|||235.7081|||
russ2000_0453|KALU|20180225|20180215|20180215||||||||||2.4286|||1579.7933||7.8315|||235.7282|||
russ2000_0453|KALU|20180227|20180215|20180215||||||||||2.4286|7|108.1429|1586.0409||7.7353|||234.5953|||
russ2000_0453|KALU|20180228|20180215|20180215|1.2373|2.2538||100.37|787491|2.0424|2.5805|1681.9804|38.7529|2.4286|||1583.1541||7.7519|||234.9114|||
russ2000_0453|KALU|20180302|20180315|20180315||||||||||2.4286|||||||||||
russ2000_0453|KALU|20180307|20180315|20180315|1.2863|2.3429||||1.9647|2.4823|1748.5089|40.2857||||||||||||
russ2000_0453|KALU|20180314|20180315|20180315|1.2967|2.362||105.19||1.9489|2.4622|1762.753|40.6139||||||||||||
russ2000_0453|KALU|20180315|20180315|20180315|||||765550||||||||||||||||
russ2000_0453|KALU|20180320|20180315|20180315||||||||||2.5|8|108.5|1572.0148||7.7545|||235.7714|||
russ2000_0453|KALU|20180321|20180315|20180315|1.2904|2.3505||||1.9583|2.4742|1754.2065|40.417||||||||||||
russ2000_0453|KALU|20180328|20180315|20180315|1.221|2.2241||99.05||2.0697|2.6148|1659.8601|38.2432|2.5|||||||||||
russ2000_0453|KALU|20180329|20180315|20180315|||||709965||||||||||||||||
russ2000_0453|KALU|20180331|20180315|20180315|||||||||||||||||||388|47.7|25.7
russ2000_0453|KALU|20180404|20180415|20180415|1.1954|2.2285||||2.0486|2.0586|1679.4248|48.5777||||||||||||
russ2000_0453|KALU|20180409|20180415|20180415||||||||||2.5|||1572.0862||||||||
russ2000_0453|KALU|20180410|20180415|20180415||||||||||2.5|||1581.3303||7.7478|||235.691|||
russ2000_0453|KALU|20180411|20180415|20180415|1.2588|2.3468||105.38||1.9453|1.9548|1768.5398|51.1553|2.5|||1581.2716||7.7477|||235.6287|||
russ2000_0453|KALU|20180413|20180415|20180415|||||797138|||||2.5|||||||||||
russ2000_0453|KALU|20180417|20180415|20180415||||||||||2.5|||||||||||
russ2000_0453|KALU|20180418|20180415|20180415|1.2857|2.3969||||1.9047|1.914|1806.3005|52.2476||||||||||||
russ2000_0453|KALU|20180419|20180415|20180415||||||||||2.5|||1599.1573||||||||
russ2000_0453|KALU|20180423|20180415|20180415||||||||||2.5|||1599.1579||7.7492|||235.6368|||
russ2000_0453|KALU|20180425|20180415|20180415|1.2044|2.2423||100.82||2.0829|2.0432|1689.8339|48.9417|2.5|||1599.2166||7.7492||||||
russ2000_0453|KALU|20180426|20180415|20180415||||||||||2.5|8|108.25|1605.2026||7.7474|||233.1849|||
russ2000_0453|KALU|20180427|20180415|20180415||||||||||2.5|8|107.625|1599.1587||7.6664|||231.9911|||
russ2000_0453|KALU|20180430|20180415|20180415|||||851501|||||2.5|8|106.375|1596.6789||7.6654|||231.8047|||
russ2000_0453|KALU|20180501|20180515|20180515||||||||||2.5|||1598.2235||7.6883|||232.1076|||
russ2000_0453|KALU|20180502|20180515|20180515|1.1867|2.2094||||2.114|2.0737|1665.0278|48.2233||||||||||||
russ2000_0453|KALU|20180509|20180515|20180515|1.2386|2.3062||103.69||2.0253|1.9867|1737.9377|50.335||||||||||||
russ2000_0453|KALU|20180515|20180515|20180515|||||870330||||||||||||||||
russ2000_0453|KALU|20180516|20180515|20180515|1.2591|2.3442||||1.9924|1.9545|1766.5989|51.165||||||||||||
russ2000_0453|KALU|20180522|20180515|20180515||||||||||2.5|||||||||||
russ2000_0453|KALU|20180523|20180515|20180515|1.2986|2.4178||108.71||1.9317|1.895|1822.0774|52.7718|2.5|||||||||||
russ2000_0453|KALU|20180530|20180515|20180515|1.3187|2.4552||||1.9023|1.8661|1850.2358|53.5874|2.5|8|105.625|1607.0403||7.6654|||231.0728|||
russ2000_0453|KALU|20180531|20180515|20180515|||||675164||||||||||||||||
russ2000_0453|KALU|20180604|20180615|20180615||||||||||2.5|||1607.0738|||||231.0281|||
russ2000_0453|KALU|20180606|20180615|20180615|1.352|2.5172||113.18||1.8555|1.8201|1896.9987|54.9417||||||||||||
russ2000_0453|KALU|20180612|20180615|20180615||||||||||2.5|||1605.1881||7.7069|||231.7781|||
russ2000_0453|KALU|20180613|20180615|20180615|1.3372|2.4897||||1.876|1.8403|1876.2151|54.3398||||||||||||
russ2000_0453|KALU|20180615|20180615|20180615|||||762674|||||2.5|8|106.75|1605.1881||7.6996|||231.7781|||
russ2000_0453|KALU|20180620|20180615|20180615|1.3355|2.4866||111.8||1.8784|1.8426|1873.8686|54.2718||||||||||||
russ2000_0453|KALU|20180622|20180615|20180615||||||||||2.4286|7|108.1429||||||232.7035|||
russ2000_0453|KALU|20180627|20180615|20180615|1.2451|2.3182||||2.0148|1.9764|1746.9886|50.5971||||||||||||
russ2000_0453|KALU|20180629|20180615|20180615|||||657666||||||||||||||||
russ2000_0453|KALU|20180630|20180615|20180615|||||||||||||||||||415.4|45.1|20.7
russ2000_0453|KALU|20180705|20180715|20180715|1.1974|2.2958||104.83||2.0032|2.8713|1747.0863|34.8272||||||||||||
russ2000_0453|KALU|20180710|20180715|20180715||||||||||2.4286|||1624.9387||7.7101|||233.0294|||
russ2000_0453|KALU|20180712|20180715|20180715|1.2236|2.3461||||1.9602|2.8097|1785.4179|35.5914|2.4286|||1626.0478||7.7101|||233.0294|||
russ2000_0453|KALU|20180713|20180715|20180715|||||669288||||||||||||||||
russ2000_0453|KALU|20180715|20180715|20180715||||||||||2.5|8|109.875|1638.1668||7.7039|||233.5257|||
russ2000_0453|KALU|20180716|20180715|20180715||||||||||2.5|||||||||||
russ2000_0453|KALU|20180719|20180715|20180715|1.2388|2.3753||108.46||1.9362|2.7752|1807.5835|36.0332|2.5|||||||||||
russ2000_0453|KALU|20180723|20180715|20180715||||||||||2.5|||1638.2289||7.7035||||||
russ2000_0453|KALU|20180724|20180715|20180715||||||||||2.5|8|111.125|1650.3039||7.5935|||233.6757|||
russ2000_0453|KALU|20180725|20180715|20180715||||||||||2.5|8|111.75|1651.9416||7.6322|||234.4111|||
russ2000_0453|KALU|20180726|20180715|20180715|1.2714|2.4327||||1.9315|2.7042|1851.2968|36.9801|2.5|||||||||||
russ2000_0453|KALU|20180727|20180715|20180715||||||||||2.5|8|112|1652.8086||7.622|||234.0161|||
russ2000_0453|KALU|20180731|20180715|20180715|||||540212||||||||||||||||
russ2000_0453|KALU|20180801|20180815|20180815||||||||||2.5|8|112.5|1651.8968||7.5858|||232.9517|||
russ2000_0453|KALU|20180802|20180815|20180815|1.2759|2.4415||111.71||1.9246|2.6945|1857.9495|37.113||||||||||||
russ2000_0453|KALU|20180809|20180815|20180815|1.2692|2.4286||||1.9348|2.7088|1848.1367|36.9169||||||||||||
russ2000_0453|KALU|20180813|20180815|20180815||||||||||2.625|8|112|1652.8722||7.5621|||231.959|||
russ2000_0453|KALU|20180815|20180815|20180815|||||485923||||||||||||||||
russ2000_0453|KALU|20180816|20180815|20180815|1.2265|2.3468||107.38||2.0022|2.8031|1785.9334|35.6744||||||||||||
russ2000_0453|KALU|20180823|20180815|20180815|1.219|2.3324||||2.0146|2.8205|1774.9564|35.4552||||||||||||
russ2000_0453|KALU|20180830|20180815|20180815|1.2472|2.3864||109.19||1.969|2.7567|1816.0372|36.2757||||||||||||
russ2000_0453|KALU|20180831|20180815|20180815|||||516161|||||2.625|||1652.8722||||||||
russ2000_0453|KALU|20180906|20180915|20180915|1.213|2.321||||2.0245|2.8343|1766.3078|35.2824||||||||||||
russ2000_0453|KALU|20180910|20180915|20180915||||||||||2.625|||1652.8222||7.5621|||231.959|||
russ2000_0453|KALU|20180913|20180915|20180915|1.2187|2.332||106.7||2.015|2.821|1774.6237|35.4485||||||||||||
russ2000_0453|KALU|20180914|20180915|20180915|||||549183||||||||||||||||
russ2000_0453|KALU|20180920|20180915|20180915|1.2796|2.4485||||1.9191|2.6868|1863.2718|37.2193||||||||||||
russ2000_0453|KALU|20180927|20180915|20180915|1.2411|2.3748||108.66||1.9786|2.7701|1807.2223|36.0997||||||||||||
russ2000_0453|KALU|20180928|20180915|20180915|||||514625||||||||||||||||
russ2000_0453|KALU|20180930|20180915|20180915|||||||||||||||||||393.1|46.6|21.7
russ2000_0453|KALU|20181002|20181015|20181015||||||||||2.625|8|111.625|1651.9734||7.547|||231.6155|||
russ2000_0453|KALU|20181004|20181015|20181015|1.1899|2.3654||||1.9725|2.8807|1803.6448|34.7134|2.625|||||||||||
russ2000_0453|KALU|20181005|20181015|20181015||||||||||2.625|||||||||||
russ2000_0453|KALU|20181011|20181015|20181015|1.1124|2.2114||101.9||2.1099|3.0815|1686.1597|32.4522||||||||||||
russ2000_0453|KALU|20181012|20181015|20181015||||||||||2.625|||||7.5632||||||
russ2000_0453|KALU|20181015|20181015|20181015|||||474815|||||2.625|8|110.625|1652.0234||||||||
russ2000_0453|KALU|20181018|20181015|20181015|1.0459|2.0792||||2.244|3.2773|1585.3872|30.5127|2.625|8|111|1649.2689||7.5472|||231.253|||
russ2000_0453|KALU|20181019|20181015|20181015||||||||||2.625|8|110.0625|1661.0193||7.4451|||229.9715|||
russ2000_0453|KALU|20181023|20181015|20181015||||||||||2.375|8|109.5625|1665.1277||7.4857|||230.2902|||
russ2000_0453|KALU|20181025|20181015|20181015|1.0587|2.0988||96.98||2.2685|3.2378|1600.3446|30.8854||||||||||||
russ2000_0453|KALU|20181031|20181015|20181015|||||531685||||||||||||||||
russ2000_0453|KALU|20181101|20181115|20181115|1.067|2.1153||||2.2509|3.2126|1612.8859|31.1274||||||||||||
russ2000_0453|KALU|20181105|20181115|20181115||||||||||2.375|8|108.6875|1669.3592||7.4594|||229.6459|||
russ2000_0453|KALU|20181108|20181115|20181115|1.0811|2.1432||99.03||2.2215|3.1708|1634.1733|31.5382||||||||||||
russ2000_0453|KALU|20181115|20181115|20181115|1.0392|2.0601|||472427|2.3112|3.2987|1570.8063|30.3153||||||||||||
russ2000_0453|KALU|20181123|20181115|20181115|1.031|2.0438||94.44||2.3295|3.3249|1558.43|30.0764|2.375||||||||229.5953|||
russ2000_0453|KALU|20181130|20181115|20181115|1.0669|2.115|||483942|2.2511|3.2129|1612.7209|31.1242||||||||||||
russ2000_0453|KALU|20181206|20181215|20181215||||||||||2.375|||||||||||
russ2000_0453|KALU|20181207|20181215|20181215|1.0038|1.99||91.95||2.3926|3.4149|1517.3405|29.2834||||||||||||
russ2000_0453|KALU|20181214|20181215|20181215|0.9754|1.9337|||465707|2.4622|3.5143|1474.4358|28.4554||||||||||||
russ2000_0453|KALU|20181221|20181215|20181215|0.9252|1.8341||84.75||2.5959|3.705|1398.5276|26.9904||||||||||||
russ2000_0453|KALU|20181228|20181215|20181215|0.9764|1.9356||||2.4597|3.5107|1475.921|28.4841||||||||||||
russ2000_0453|KALU|20181231|20181215|20181215|||||427412||||||||||||||389.4|47.2|23.6
russ2000_0453|KALU|20190104|20190115|20190115|0.9917|2.0414|0.1572|93.1||2.3631|5.8217|1511.4413|17.1771||||||||||||
russ2000_0453|KALU|20190108|20190115|20190115||||||||||2.375|||1711.8452|1660.326|7.7343|7.4514|229.2625|237.02|||
russ2000_0453|KALU|20190110|20190115|20190115||||||||||2.375|||||||||||
russ2000_0453|KALU|20190111|20190115|20190115|1.022|2.1039|0.162|||2.2929|5.6488|1557.7099|17.703||||||||||||
russ2000_0453|KALU|20190114|20190115|20190115||||||||||2.375|||1710.5669|1656.661|7.7243|7.4452|229.073|236.751|||
russ2000_0453|KALU|20190115|20190115|20190115|||||362854|||||2.375||||1656.4448||7.4455|229.0711||||
russ2000_0453|KALU|20190117|20190115|20190115||||||||||2.375|8|108.5625||1656.4948||7.4455|||||
russ2000_0453|KALU|20190118|20190115|20190115|1.0725|2.2078|0.17|100.69||2.1849|5.3829|1634.6619|18.5775||||||||||||
russ2000_0453|KALU|20190125|20190115|20190115|1.033|2.1265|0.1638|||2.3201|5.5888|1574.4315|17.893||||||||||||
russ2000_0453|KALU|20190131|20190115|20190115|||||412742||||||||||||||||
russ2000_0453|KALU|20190201|20190215|20190215|1.0706|2.2039|0.1697|100.51||2.2386|5.3925|1631.7396|18.5443||||||||||||
russ2000_0453|KALU|20190207|20190215|20190215||||||||||2.375|8|108.3125|1708.367|1654.8698|7.6883|7.4031|227.9283|235.9511|||
russ2000_0453|KALU|20190208|20190215|20190215|1.0608|2.1837|0.1682|||2.2593|5.4423|1616.8038|18.3745||||||||||||
russ2000_0453|KALU|20190212|20190215|20190215||||||||||2.375|||||7.6883||||||
russ2000_0453|KALU|20190215|20190215|20190215|1.1082|2.2615|0.1757|104.04|458393|2.1626|5.2095|1674.4198|19.1956||||||||||||
russ2000_0453|KALU|20190220|20190215|20190215||||||||||2.375|||1708.367||7.6883||227.9714|235.9511|||
russ2000_0453|KALU|20190221|20190215|20190215||||||||||2.375|||1706.3269|1655.7823|7.6883|6.84|225.4047|236.251|||
russ2000_0453|KALU|20190222|20190215|20190215|1.1526|2.3522|0.1827|||2.0793|5.0088|1741.5317|19.9649|2.375|8|109.125|1684.7944|1627.7844|7.5922|7.0317|219.9629|232.2988|||
russ2000_0453|KALU|20190224|20190215|20190215||||||||||2.375|||1684.7427|1627.7206|7.5917|7.0323|219.9938|232.2669|||
russ2000_0453|KALU|20190225|20190215|20190215||||||||||2.375|8|109.375|1681.6177|1627.1305|7.6417|7.1145|222.6277|233.7669|||
russ2000_0453|KALU|20190226|20190215|20190215||||||||||2.375|||1680.4177|1625.3761|7.6604|7.1032|221.9813|234.1876|||
russ2000_0453|KALU|20190228|20190215|20190215|||||437007||||||||||||||||
russ2000_0453|KALU|20190301|20190315|20190315|1.1597|2.3667|0.1838|108.88||2.0665|4.978|1752.3147|20.0886|2.375|8|110.625|1682.0528|1627.0203|7.6579|7.0357|221.7466|234.6642|||
russ2000_0453|KALU|20190308|20190315|20190315|1.0983|2.2413|0.1741|||2.1821|5.2565|1659.4523|19.024||||||||||||
russ2000_0453|KALU|20190315|20190315|20190315|1.1077|2.2604|0.1756|103.99|429967|2.1637|5.212|1673.6151|19.1863||||||||||||
russ2000_0453|KALU|20190322|20190315|20190315|1.1003|2.2454|0.1744|||2.1781|5.2469|1662.5102|19.059|2.5714|7|107.8571|1672.4175|1616.566|7.5962|7.0637|221.939|232.0306|||
russ2000_0453|KALU|20190329|20190315|20190315|1.1155|2.2765|0.1768|104.73|366105|2.1484|5.1752|1685.5246|19.3229||||||||||||
russ2000_0453|KALU|20190331|20190315|20190315|||||||||||||||||||395.2|55.4|28
russ2000_0453|KALU|20190403|20190415|20190415||||||||||2.5714|||||||||||
russ2000_0453|KALU|20190404|20190415|20190415||||||||||2.5714|||1671.6532|1615.9719|7.5831|7.0575|221.8003|231.7381|||
russ2000_0453|KALU|20190405|20190415|20190415|1.1418|2.3459|0.112|||2.0692|5.1683|1754.4655|19.3488||||||||||||
russ2000_0453|KALU|20190409|20190415|20190415||||||||||2.5714||||1614.4386||7.0518|221.6819||||
russ2000_0453|KALU|20190410|20190415|20190415||||||||||2.5714|||1664.6115|1606.0338|7.5803|7.0547|221.7485|231.6762|||
russ2000_0453|KALU|20190411|20190415|20190415||||||||||2.5714||||1606.8766||7.0776|222.177||||
russ2000_0453|KALU|20190412|20190415|20190415|1.1114|2.2827|0.109|105.85||2.1256|5.3094|1707.2335|18.8345||||||||||||
russ2000_0453|KALU|20190415|20190415|20190415|||||364167|||||2.5714|7|107.7143||1606.7666|7.5731|7.0747|||||
russ2000_0453|KALU|20190417|20190415|20190415||||||||||2.5714|||1664.5732|1606.7366|||222.2446|231.7162|||
russ2000_0453|KALU|20190422|20190415|20190415|1.108|2.2748|0.1086|||2.1323|5.326|1701.3201|18.7758||||||||||||
russ2000_0453|KALU|20190423|20190415|20190415||||||||||2.5714|||||||||||
russ2000_0453|KALU|20190424|20190415|20190415||||||||||2.5714|||1664.483|1602.4095|7.6603|7.029|222.1627|236.2477|||
russ2000_0453|KALU|20190425|20190415|20190415||||||||||2.5714|7|106.7143|1672.964|1608.3999|7.6018|6.9895|224.1038|235.992|||
russ2000_0453|KALU|20190426|20190415|20190415||||97.95||||||2.5714|||1673.0338|1611.0648|7.6266|7.0215|222.8806|236.0251|||
russ2000_0453|KALU|20190429|20190415|20190415|1.0173|2.0888|0.0998|||2.3738|5.8004|1562.1768|17.2402|2.5714||||1603.522||7.0399|222.9006||||
russ2000_0453|KALU|20190430|20190415|20190415|||||320359|||||2.5714|||1673.3198|1605.3185|7.6409|7.0532|221.9988|236.1294|||
russ2000_0453|KALU|20190506|20190515|20190515|1.0255|2.1056|0.1006|||2.3549|5.7541|1574.7529|17.379||||||||||||
russ2000_0453|KALU|20190507|20190515|20190515||||||||||2.5714|7|105.8571|1672.2698|1604.3654|7.6752|7.0327|221.2245|236.2846|||
russ2000_0453|KALU|20190510|20190515|20190515||||96.69|||||||||||||||||
russ2000_0453|KALU|20190513|20190515|20190515|0.9779|2.0077|0.0959|||2.4697|6.0346|1501.5536|16.5712||||||||||||
russ2000_0453|KALU|20190515|20190515|20190515|||||598065||||||||||||||||
russ2000_0453|KALU|20190520|20190515|20190515|0.9702|1.992|0.0951|||2.4892|6.0823|1489.7837|16.4413||||||||||||
russ2000_0453|KALU|20190522|20190515|20190515||||||||||2.5|6|106|1670.6781|1600.8053|7.6494|7.0432|221.847|235.9245|||
russ2000_0453|KALU|20190524|20190515|20190515||||91.93|||||||||||||||||
russ2000_0453|KALU|20190528|20190515|20190515|0.9602|1.9715|0.0942|||2.515|6.1454|1474.4666|16.2722||||||||||||
russ2000_0453|KALU|20190531|20190515|20190515|||||426472||||||||||||||||
russ2000_0453|KALU|20190604|20190615|20190615|0.9685|1.9885|0.095|||2.4935|6.0928|1487.204|16.4128||||||||||||
russ2000_0453|KALU|20190607|20190615|20190615||||91.35|||||||||||||||||
russ2000_0453|KALU|20190611|20190615|20190615|0.9679|1.9872|0.0949|||2.4951|6.0968|1486.2366|16.4021||||||||||||
russ2000_0453|KALU|20190614|20190615|20190615|||||442689||||||||||||||||
russ2000_0453|KALU|20190618|20190615|20190615|1.0206|2.0954|0.1001|||2.3663|5.7819|1567.175|17.2954||||||||||||
russ2000_0453|KALU|20190621|20190615|20190615||||96.57|||||||||||||||||
russ2000_0453|KALU|20190625|20190615|20190615|1.0064|2.0663|0.0987|||2.3996|5.8633|1545.4087|17.0552||||||||||||
russ2000_0453|KALU|20190628|20190615|20190615|||||454160||||||||||||||||
russ2000_0453|KALU|20190630|20190615|20190615|||||||||||||||||||375.3|44.4|19.2
russ2000_0453|KALU|20190702|20190715|20190715|1.0188|2.052|0.2005|||2.4074|5.8405|1531.382|17.1219||||||||||||
russ2000_0453|KALU|20190705|20190715|20190715||||96.44|||||||||||||||||
russ2000_0453|KALU|20190709|20190715|20190715|0.9781|1.9699|0.1925|||2.5076|6.0837|1470.1524|16.4373||||||||||||
russ2000_0453|KALU|20190711|20190715|20190715||||||||||2.5|||1670.6781|1596.2686|7.6694|7.0549|222.0708|236.3154|||
russ2000_0453|KALU|20190712|20190715|20190715||||||||||2.4|5|107.2|1665.728|1589.5834|7.6768|7.0626|222.8829|236.2916|||
russ2000_0453|KALU|20190715|20190715|20190715|||||354776||||||||||||||||
russ2000_0453|KALU|20190716|20190715|20190715|1.0253|2.0651|0.2018|||2.3921|5.8034|1541.1595|17.2312||||||||||||
russ2000_0453|KALU|20190719|20190715|20190715||||95.63|||||||||||||||||
russ2000_0453|KALU|20190723|20190715|20190715|1.0168|2.0446|0.2001|||2.4122|5.8521|1525.886|17.0878||||||||||||
russ2000_0453|KALU|20190724|20190715|20190715||||||||||2.4|||||||||||
russ2000_0453|KALU|20190725|20190715|20190715||||||||||2.4|5|108.4|1655.5477|1582.6225|7.895|7.065|223.7555|240.8077|||
russ2000_0453|KALU|20190726|20190715|20190715||||||||||2.4|||1646.4358|1574.7013|7.9201|7.1513|225.6128|241.4423|||
russ2000_0453|KALU|20190729|20190715|20190715||||||||||2.4|||1651.6486|1568.961|7.8461|7.097|224.1096|240.6138|||
russ2000_0453|KALU|20190730|20190715|20190715|1.0239|2.0588|0.2015|||2.4477|5.8119|1536.448|17.2061||||||||||||
russ2000_0453|KALU|20190731|20190715|20190715|||||311652||||||||||||||||
russ2000_0453|KALU|20190802|20190815|20190815||||94.02|||||||||||||||||
russ2000_0453|KALU|20190806|20190815|20190815|0.9781|1.9668|0.1925|||2.5621|6.0837|1467.7952|16.4373||||||||||||
russ2000_0453|KALU|20190808|20190815|20190815||||||||||2.2|||1652.6142|1571.3784|7.8521|7.143|223.9879|240.6536|||
russ2000_0453|KALU|20190813|20190815|20190815|1.0159|2.0427|0.1999|||2.4669|5.8577|1524.4458|17.0717||||||||||||
russ2000_0453|KALU|20190815|20190815|20190815|||||421944||||||||||||||||
russ2000_0453|KALU|20190816|20190815|20190815||||90.975|||||||||||||||||
russ2000_0453|KALU|20190820|20190815|20190815|0.9717|1.9539|0.1913|||2.579|6.1238|1458.1934|16.3297||||||||||||
russ2000_0453|KALU|20190827|20190815|20190815|0.9158|1.8415|0.1803|||2.7364|6.4974|1374.3376|15.3907||||||||||||
russ2000_0453|KALU|20190830|20190815|20190815||||88.43|465566||||||||||||||||
russ2000_0453|KALU|20190903|20190915|20190915|0.9322|1.8746|0.1835|||2.6882|6.383|1398.9823|15.6667||||||||||||
russ2000_0453|KALU|20190910|20190915|20190915|1.0512|2.1136|0.2069|||2.3841|5.661|1577.4157|17.6649||||||||||||
russ2000_0453|KALU|20190913|20190915|20190915||||99.62|508847||||||||||||||||
russ2000_0453|KALU|20190917|20190915|20190915|1.0653|2.1422|0.2097|||2.3524|5.5856|1598.6997|17.9032||||||||||||
russ2000_0453|KALU|20190924|20190915|20190915|1.0079|2.0266|0.1984|||2.4865|5.9041|1512.4435|16.9373||||||||||||
russ2000_0453|KALU|20190926|20190915|20190915||||||||||2.2|||1652.7142||||||||
russ2000_0453|KALU|20190927|20190915|20190915||||98.96|||||||||||||||||
russ2000_0453|KALU|20190930|20190915|20190915|||||476612||||||||||||||374.9|52.2|25.4
russ2000_0453|KALU|20191001|20191015|20191015|1.0496|2.0792|0.1936|||2.3919|5.9644|1562.2732|16.7662||||||||||||
russ2000_0453|KALU|20191008|20191015|20191015|1.0338|2.0478|0.1906|||2.4284|6.0556|1538.7398|16.5137||||||||||||
russ2000_0453|KALU|20191009|20191015|20191015||||||||||2.2||||1571.7784||7.169|224.5479||||
russ2000_0453|KALU|20191011|20191015|20191015||||99.65|||||||||||||||||
russ2000_0453|KALU|20191015|20191015|20191015|1.0559|2.0916|0.1947||493989|2.3776|5.9288|1571.6548|16.8669|2.2|||1628.4522|1566.9356|7.8521|||240.6536|||
russ2000_0453|KALU|20191022|20191015|20191015|1.0535|2.0838|0.1943|||2.3831|5.9426|1565.7887|16.8276||||||||||||
russ2000_0453|KALU|20191024|20191015|20191015||||||||||2.2|||||||||||
russ2000_0453|KALU|20191025|20191015|20191015||||100.72||||||2.2|5|108.6|1602.6243|1518.105|7.8714|6.8204|216.3023|241.0067|||
russ2000_0453|KALU|20191028|20191015|20191015||||||||||2.2|5|110.4|1563.5107|1523.7025|7.8558|6.7477|216.4012|241.0883|||
russ2000_0453|KALU|20191029|20191015|20191015|1.1731|2.3205|0.2163|||2.1856|5.3365|1743.6291|18.7389|2.2|||1563.5175|1523.705|||216.3811|241.1097|||
russ2000_0453|KALU|20191031|20191015|20191015|||||426292||||||||||||||||
russ2000_0453|KALU|20191104|20191115|20191115||||||||||2.2|5|113|1566.6055|1523.138|7.8078|6.7681|216.4397|240.9577|||
russ2000_0453|KALU|20191105|20191115|20191115|1.2069|2.3873|0.2225|||2.1245|5.1872|1793.8054|19.2782||||||||||||
russ2000_0453|KALU|20191108|20191115|20191115||||112.3|||||||||||||||||
russ2000_0453|KALU|20191112|20191115|20191115|1.1858|2.3457|0.2187|||2.1622|5.2793|1762.5246|18.942||||||||||||
russ2000_0453|KALU|20191115|20191115|20191115|||||395333||||||||||||||||
russ2000_0453|KALU|20191119|20191115|20191115|1.1581|2.2907|0.2135|||2.214|5.4059|1721.2402|18.4983||||||||||||
russ2000_0453|KALU|20191122|20191115|20191115||||107.32|||||||||||||||||
russ2000_0453|KALU|20191126|20191115|20191115|1.1668|2.308|0.2152|||2.1974|5.3653|1734.2607|18.6382||||||||||||
russ2000_0453|KALU|20191129|20191115|20191115|||||413964||||||||||||||||
russ2000_0453|KALU|20191203|20191215|20191215|1.1417|2.2584|0.2105|||2.2457|5.4833|1696.946|18.2372||||||||||||
russ2000_0453|KALU|20191206|20191215|20191215||||111.24|||||||||||||||||
russ2000_0453|KALU|20191210|20191215|20191215|1.2057|2.385|0.2223|||2.1265|5.1923|1792.0588|19.2594||||||||||||
russ2000_0453|KALU|20191213|20191215|20191215|||||509361||||||||||||||||
russ2000_0453|KALU|20191217|20191215|20191215|1.2419|2.4566|0.229|||2.0645|5.0409|1845.8872|19.8379||||||||||||
russ2000_0453|KALU|20191220|20191215|20191215||||111.38|||||||||||||||||
russ2000_0453|KALU|20191224|20191215|20191215|1.1931|2.36|0.22|||2.149|5.2471|1773.322|19.058||||||||||||
russ2000_0453|KALU|20191230|20191215|20191215|||0.2204||||||||||||||||||
russ2000_0453|KALU|20191231|20191215|20191215|1.1873|2.3977|||709423|2.1643|3.4449|1759.6358|29.0288|||||1523.3476||6.7581|216.3409||368.7|2.1|-10.6
russ2000_0453|KALU|20200103|20200115|20200115||||111.23|||||||||||||||||
russ2000_0453|KALU|20200107|20200115|20200115|1.1663|2.3553||||2.2032|3.5068|1728.5339|28.5157|2.5|4|112||1553.0068||7.7648|239.8221||||
russ2000_0453|KALU|20200114|20200115|20200115|1.1434|2.309||||2.2474|3.5771|1694.5758|27.9555|2.5|4|110.5|1565.998|1530.5078|7.98|7.4298|232.8974|252.9187|||
russ2000_0453|KALU|20200115|20200115|20200115|||||718540||||||||||||||||
russ2000_0453|KALU|20200116|20200115|20200115||||||||||2.6||||1543.7063||7.5058|234.6779||||
russ2000_0453|KALU|20200117|20200115|20200115||||104.94|||||||||||||||||
russ2000_0453|KALU|20200121|20200115|20200115|1.0999|2.2212||||2.3362|3.7185|1630.1505|26.8927||||||||||||
russ2000_0453|KALU|20200128|20200115|20200115|1.0819|2.1849||||2.4443|3.7803|1603.4917|26.4529||||||||||||
russ2000_0453|KALU|20200131|20200115|20200115||||100.15|604717||||||||||||||||
russ2000_0453|KALU|20200204|20200215|20200215|1.0909|2.2031||||2.4242|3.7491|1616.8211|26.6728||||||||||||
russ2000_0453|KALU|20200211|20200215|20200215|1.1257|2.2733||||2.3492|3.6333|1668.3931|27.5236||||||||||||
russ2000_0453|KALU|20200214|20200215|20200215||||103.3|574345||||||||||||||||
russ2000_0453|KALU|20200218|20200215|20200215|1.114|2.2478||||2.3739|3.6713|1649.6295|27.2382||||||||||||
russ2000_0453|KALU|20200219|20200215|20200215||||||||||2.6|||||||||||
russ2000_0453|KALU|20200220|20200215|20200215||||||||||2.6||||1543.6063||7.5058|232.8974||||
russ2000_0453|KALU|20200221|20200215|20200215||||||||||2.6|||1611.8657|1603.411|8.1287|7.4234|227.1209|246.8653|||
russ2000_0453|KALU|20200224|20200215|20200215||||||||||2.6|4|112.25|1614.9717|1546.3821|8.1987|7.4203|231.294|248.149|||
russ2000_0453|KALU|20200225|20200215|20200215|1.1077|2.235||||2.3874|3.6922|1640.2755|27.0838|2.6||||1535.8221||7.0503|228.2499||||
russ2000_0453|KALU|20200227|20200215|20200215||||||||||2.6|4|112|1595.1036|1529.2621|8.0796|7.0502|227.2122|244.1389|||
russ2000_0453|KALU|20200228|20200215|20200215||||94.55|827498||||||||||||||||
russ2000_0453|KALU|20200303|20200315|20200315|1.0338|2.086||||2.558|3.9561|1530.8816|25.2775||||||||||||
russ2000_0453|KALU|20200310|20200315|20200315|0.9383|1.8933||||2.8183|4.3587|1389.4621|22.9424||||||||||||
russ2000_0453|KALU|20200313|20200315|20200315||||84.12|800662|||||3|3|109.3333|1591.8047|1523.3277|8.1195|||246.5186|||
russ2000_0453|KALU|20200317|20200315|20200315|0.7588|1.531||||3.4853|5.3902|1123.5872|18.5524||||||||||||
russ2000_0453|KALU|20200324|20200315|20200315|0.6692|1.3502||||3.952|6.112|990.8875|16.3613||||||||||||
russ2000_0453|KALU|20200327|20200315|20200315||||67.99|||||||||||||||||
russ2000_0453|KALU|20200331|20200315|20200315|0.7504|1.517|||757898|3.5652|5.6582|1093.9035|17.6735||||||||||369.3|58|29.1
russ2000_0453|KALU|20200407|20200415|20200415|0.7153|1.446||||3.7402|5.9358|1042.7452|16.8469||||||||||||
russ2000_0453|KALU|20200408|20200415|20200415||||||||||3|2|108.5|1619.5501|1541.8889|8.0742|6.9436|227.0873|248.9744|||
russ2000_0453|KALU|20200413|20200415|20200415||||72.5|||||||||||||||||
russ2000_0453|KALU|20200414|20200415|20200415|0.8137|1.6449||||3.2881|5.2183|1186.1148|19.1633||||||||||||
russ2000_0453|KALU|20200415|20200415|20200415|||||749143||||||||||||||||
russ2000_0453|KALU|20200417|20200415|20200415||||||||||3|2|102|1543.1517|1486.0672|7.1836|6.3328|214.4788|231.8618|||
russ2000_0453|KALU|20200420|20200415|20200415||||||||||3||||1457.5008||6.1493|209.5682||||
russ2000_0453|KALU|20200421|20200415|20200415|0.792|1.6011||||3.378|5.361|1154.5356|18.6531|3|2|83|1332.5038|1249.3429|5.2411|3.0608|136.5256|179.8936|||
russ2000_0453|KALU|20200422|20200415|20200415||||||||||3|||1295.7318|1197.3229|4.976|3.0583|136.5431|178.6784|||
russ2000_0453|KALU|20200427|20200415|20200415||||72.7|||||||||||||||||
russ2000_0453|KALU|20200428|20200415|20200415|0.7763|1.5693||||3.544|5.4695|1131.6406|18.2832||||||||||||
russ2000_0453|KALU|20200430|20200415|20200415|||||680505||||||||||||||||
russ2000_0453|KALU|20200505|20200515|20200515|0.7265|1.4686||||3.7871|5.8446|1059.0085|17.1097||||||||||||
russ2000_0453|KALU|20200511|20200515|20200515||||66.05|||||||||||||||||
russ2000_0453|KALU|20200512|20200515|20200515|0.6775|1.3696||||4.0608|6.267|987.6395|15.9566||||||||||||
russ2000_0453|KALU|20200515|20200515|20200515|||||678667||||||||||||||||
russ2000_0453|KALU|20200519|20200515|20200515|0.7001|1.4152||||3.9301|6.0653|1020.4818|16.4872||||||||||||
russ2000_0453|KALU|20200526|20200515|20200515|0.7651|1.5466||70.63||3.5962|5.55|1115.2194|18.0179||||||||||||
russ2000_0453|KALU|20200529|20200515|20200515|||||733251||||||||||||||||
russ2000_0453|KALU|20200602|20200615|20200615|0.8103|1.6381||||3.3953|5.2399|1181.22|19.0842||||||||||||
russ2000_0453|KALU|20200605|20200615|20200615||||||||||3|||1295.6652|1197.223|||||||
russ2000_0453|KALU|20200609|20200615|20200615|0.8962|1.8117||82.74||3.0699|4.7377|1306.4315|21.1071||||||||||||
russ2000_0453|KALU|20200615|20200615|20200615|||||654843||||||||||||||||
russ2000_0453|KALU|20200616|20200615|20200615|0.8426|1.7033||||3.2652|5.0392|1228.273|19.8444||||||||||||
russ2000_0453|KALU|20200623|20200615|20200615|0.807|1.6313||74.5||3.4094|5.2617|1176.3252|19.0051|3||||1197.223||3.0583|136.5431||||
russ2000_0453|KALU|20200630|20200615|20200615|0.8486|1.6195|||664591|3.4501|3.1649|1164.0942|31.5966||||||||||275.7|18.2|-6.6
russ2000_0453|KALU|20200707|20200715|20200715|0.7942|1.5157||68.9||3.6865|3.3817|1089.4606|29.5708||||||||||||
russ2000_0453|KALU|20200710|20200715|20200715||||||||||3|1|75|1269.544|1193.5915|4.578|3.195|136.035|170.624|||
russ2000_0453|KALU|20200714|20200715|20200715|0.7803|1.4893||||3.7518|3.4417|1070.4859|29.0558||||||||||||
russ2000_0453|KALU|20200715|20200715|20200715|||||593134||||||||||||||||
russ2000_0453|KALU|20200721|20200715|20200715|0.8184|1.5619||71||3.5775|3.2817|1122.6662|30.4721||||||||||||
russ2000_0453|KALU|20200722|20200715|20200715||||||||||3||||1198.5915||2.7975|||||
russ2000_0453|KALU|20200723|20200715|20200715||||||||||3|||1269.55|1294.2|4.58|3.2|136|170.6|||
russ2000_0453|KALU|20200724|20200715|20200715||||||||||3|||1227.75|1177|4.48|2.65|132|168.6|||
russ2000_0453|KALU|20200727|20200715|20200715||||||||||3|||1233.75|1169|4.73|2.85||161|||
russ2000_0453|KALU|20200728|20200715|20200715|0.7585|1.4477||||3.966|3.5405|1040.6009|28.2446||||||||||||
russ2000_0453|KALU|20200731|20200715|20200715|||||635428||||||||||||||||
russ2000_0453|KALU|20200804|20200815|20200815|0.72|1.3742||62.47||4.178|3.7298|987.7881|26.8112||||||||||||
russ2000_0453|KALU|20200811|20200815|20200815|0.8215|1.5678||||3.6621|3.2693|1126.9355|30.588||||||||||||
russ2000_0453|KALU|20200814|20200815|20200815|||||555082||||||||||||||||
russ2000_0453|KALU|20200818|20200815|20200815|0.7659|1.4618||66.45||3.9278|3.5064|1050.7207|28.5193||||||||||||
russ2000_0453|KALU|20200825|20200815|20200815|0.7682|1.4662||||3.916|3.4959|1053.8831|28.6052||||||||||||
russ2000_0453|KALU|20200831|20200815|20200815|||||467158||||||||||||||||
russ2000_0453|KALU|20200901|20200915|20200915|0.7429|1.4178||64.45||4.0497|3.6152|1019.0963|27.6609||||||||||||
russ2000_0453|KALU|20200908|20200915|20200915|0.7183|1.3709||||4.1881|3.7388|985.4163|26.7468||||||||||||
russ2000_0453|KALU|20200915|20200915|20200915|0.6769|1.2919||58.73|472953|4.4441|3.9673|928.6505|25.206||||||||||||
russ2000_0453|KALU|20200922|20200915|20200915|0.6177|1.1789||||4.8703|4.3478|847.3758|23||||||||||||
russ2000_0453|KALU|20200929|20200915|20200915|0.6109|1.1659||53||4.9245|4.3962|838.0466|22.7468|3|||||||||||
russ2000_0453|KALU|20200930|20200915|20200915|||||478634||||||||||||||255.7|24.7|0.4
russ2000_0453|KALU|20201006|20201015|20201015|0.6883|1.2049||||4.7619|1.4231|866.6667|70.2692||||||||||||
russ2000_0453|KALU|20201013|20201015|20201015|0.7534|1.319||60||4.35|1.3|948.732|76.9231||||||||||||
russ2000_0453|KALU|20201015|20201015|20201015|||||517704||||||||||||||||
russ2000_0453|KALU|20201016|20201015|20201015||||||||||3|||1233.6|1164.9||2.8|136.45|173.1|||
russ2000_0453|KALU|20201020|20201015|20201015|0.8103|1.4185||||4.0446|1.2087|1020.3613|82.7308||||||||||||
russ2000_0453|KALU|20201022|20201015|20201015||||||||||3|||1233.75|1165|||136.5|172.95|||
russ2000_0453|KALU|20201027|20201015|20201015|0.7865|1.3768||62.63||4.2791|1.2454|990.3181|80.2949||||||||||||
russ2000_0453|KALU|20201030|20201015|20201015|||||464603||||||||||||||||
russ2000_0453|KALU|20201103|20201115|20201115|0.8256|1.4454||||4.076|1.1863|1039.6522|84.2949||||||||||||
russ2000_0453|KALU|20201110|20201115|20201115|0.9523|1.6672||75.84||3.5338|1.0285|1199.1972|97.2308||||||||||||
russ2000_0453|KALU|20201113|20201115|20201115|||||390917||||||||||||||||
russ2000_0453|KALU|20201117|20201115|20201115|1.0158|1.7782||||3.3131|0.9643|1279.0489|103.7051||||||||||||
russ2000_0453|KALU|20201124|20201115|20201115|1.0109|1.7696||80.5||3.3292|0.9689|1272.8821|103.2051||||||||||||
russ2000_0453|KALU|20201130|20201115|20201115|||||366503||||||||||||||||
russ2000_0453|KALU|20201201|20201215|20201215|1.0996|1.925||||3.0604|0.8907|1384.6744|112.2692|3|||1234|1153|4.95|2.95|140.9|185.2|||
russ2000_0453|KALU|20201204|20201215|20201215||||||||||1|1|110|2077.6|1150.9|3.84|2.91|150.2|221.4|||
russ2000_0453|KALU|20201207|20201215|20201215||||||||||2|2|92.5|1655.55|1163.96|4.175|2.78|141.165|191.055|||
russ2000_0453|KALU|20201208|20201215|20201215|1.2037|2.1073||95.86||2.7957|0.8137|1515.7575|122.8974||||||||||||
russ2000_0453|KALU|20201215|20201215|20201215|1.211|2.12|||467064|2.7789|0.8088|1524.9286|123.641||||||||||||
russ2000_0453|KALU|20201222|20201215|20201215|1.1562|2.024||92.07||2.9108|0.8472|1455.8293|118.0385||||||||||||
russ2000_0453|KALU|20201229|20201215|20201215|1.1977|2.0967||||2.8098|0.8178|1508.1676|122.2821||||||||||||
russ2000_0453|KALU|20201231|20201215|20201215|||||468533|||||||||1164.01||2.78|141.165||272|31|5.9
russ2000_0453|KALU|20210105|20210115|20210115|1.37|2.1816||101.05||2.6522|1.7714|1597.8228|56.4525||||||||||||
russ2000_0453|KALU|20210112|20210115|20210115|1.4705|2.3418||||2.4707|1.6502|1715.1493|60.5978||||||||||||
russ2000_0453|KALU|20210115|20210115|20210115|||||413433|||||2|2|97.5||1655.75|||||||
russ2000_0453|KALU|20210119|20210115|20210115|1.4057|2.2386||103.69||2.5846|1.7263|1639.567|57.9274||||||||||||
russ2000_0453|KALU|20210126|20210115|20210115|1.2921|2.0577||||2.8643|1.8781|1507.0608|53.2458||||||||||||
russ2000_0453|KALU|20210129|20210115|20210115|||||357914||||||||||||||||
russ2000_0453|KALU|20210202|20210215|20210215|1.2633|2.0117||93.18||2.9298|1.921|1473.3808|52.0559||||||||||||
russ2000_0453|KALU|20210209|20210215|20210215|1.4207|2.2624||||2.6052|1.7082|1656.9604|58.5419||||||||||||
russ2000_0453|KALU|20210212|20210215|20210215|||||363024||||||||||||||||
russ2000_0453|KALU|20210216|20210215|20210215|1.5035|2.3943||110.9||2.4617|1.6141|1753.573|61.9553||||||||||||
russ2000_0453|KALU|20210223|20210215|20210215|1.6073|2.5597||||2.3026|1.5098|1874.6944|66.2346||||||||||||
russ2000_0453|KALU|20210225|20210215|20210215||||||||||2|||||||||||
russ2000_0453|KALU|20210226|20210215|20210215|||||378430|||||2|2|109.5|1912.4|1288.9|6.355|4.76|166|244|||
russ2000_0453|KALU|20210301|20210315|20210315||||||||||2|2|105|1912.41|1288.94|||166.3|243.845|||
russ2000_0453|KALU|20210302|20210315|20210315|1.5999|2.5478||118.01||2.3134|1.5168|1865.9977|65.9274||||||||||||
russ2000_0453|KALU|20210309|20210315|20210315|1.6119|2.567||||2.296|1.5055|1880.0706|66.4246||||||||||||
russ2000_0453|KALU|20210315|20210315|20210315|||||376604||||||||||||||||
russ2000_0453|KALU|20210316|20210315|20210315|1.5919|2.535||117.42||2.325|1.5244|1856.6685|65.5978||||||||||||
russ2000_0453|KALU|20210323|20210315|20210315|1.4215|2.2637||||2.6037|1.7072|1657.9092|58.5754||||||||||||
russ2000_0453|KALU|20210330|20210315|20210315|1.486|2.3664||109.61||2.4906|1.6331|1733.1752|61.2346||||||||||||
russ2000_0453|KALU|20210331|20210315|20210315|||||373279||||||||||||||324|30|4.5
russ2000_0453|KALU|20210406|20210415|20210415|1.5569|2.3813||||2.4719|0.2354|1750.2421|424.7692||||||||||||
russ2000_0453|KALU|20210413|20210415|20210415|1.559|2.3845||110.59||2.4686|0.2351|1752.6193|425.3462||||||||||||
russ2000_0453|KALU|20210415|20210415|20210415|||||323047|||||2|||1964.56|1776.67|6.81|4.92|207.6|254.395|||
russ2000_0453|KALU|20210420|20210415|20210415|1.5358|2.3489||||2.506|0.2387|1726.4702|419||||||||||||
russ2000_0453|KALU|20210423|20210415|20210415||||||||||2.3333|3|111.3333||1906.3244||5.8323|227.7129||||
russ2000_0453|KALU|20210427|20210415|20210415|1.6881|2.582||119.75||2.3215|0.2171|1897.786|460.5769||||||||||||
russ2000_0453|KALU|20210429|20210415|20210415||||||||||2.3333|||||||||||
russ2000_0453|KALU|20210430|20210415|20210415|||||378622||||||||||||||||
russ2000_0453|KALU|20210504|20210515|20210515|1.8501|2.8298||||2.1183|0.1981|2079.8784|504.7692||||||||||||
russ2000_0453|KALU|20210507|20210515|20210515||||||||||2.3333|3|121.3333|1979.01|2318.9|6.855|5.7923|227.2129|257.095|||
russ2000_0453|KALU|20210511|20210515|20210515|1.9671|3.0087||139.54||1.9923|0.1863|2211.416|536.6923||||||||||||
russ2000_0453|KALU|20210514|20210515|20210515|||||388638||||||||||||||||
russ2000_0453|KALU|20210518|20210515|20210515|1.837|2.8097||||2.1334|0.1995|2065.1398|501.1923||||||||||||
russ2000_0453|KALU|20210525|20210515|20210515|1.7247|2.6379||122.34||2.2724|0.2125|1938.8321|470.5385||||||||||||
russ2000_0453|KALU|20210528|20210515|20210515|||||362900||||||||||||||||
russ2000_0453|KALU|20210601|20210615|20210615|1.9275|2.9481||||2.0332|0.1902|2166.8834|525.8846||||||||||||
russ2000_0453|KALU|20210608|20210615|20210615|1.895|2.8983||134.42||2.0681|0.1934|2130.2747|517||||||||||||
russ2000_0453|KALU|20210615|20210615|20210615|1.8597|2.8444|||446312|2.1073|0.1971|2090.655|507.3846||||||||||||
russ2000_0453|KALU|20210622|20210615|20210615|1.8356|2.8076||130.21||2.135|0.1997|2063.5551|500.8077||||||||||||
russ2000_0453|KALU|20210629|20210615|20210615|1.7478|2.6732||||2.2423|0.2097|1964.8226|476.8462|2.3333||||1803.92||4.86|206.85||||
russ2000_0453|KALU|20210630|20210615|20210615|||||360418||||||||||||||741|0.3|-22.4
russ2000_0453|KALU|20210706|20210715|20210715|1.1764|2.5921||117.79||2.3601|-0.6367|1868.1258|||||||||||||
russ2000_0453|KALU|20210713|20210715|20210715|1.1965|2.6363||||2.3205|-0.626|1900.004|||||||||||||
russ2000_0453|KALU|20210715|20210715|20210715|||||497774||||||||||||||||
russ2000_0453|KALU|20210720|20210715|20210715|1.1338|2.4981||113.52||2.4489|-0.6607|1800.4045|||||||||||||
russ2000_0453|KALU|20210722|20210715|20210715||||||||||2.3333|||||||||||
russ2000_0453|KALU|20210726|20210715|20210715||||||||||2.3333|3|128|2843.85|2612.9|7.26|5.05|248|314.25|||
russ2000_0453|KALU|20210727|20210715|20210715|1.1833|2.6073||||2.3886|-0.633|1879.0691||2.3333|||3056.44|2566.515|7.39|5.005|247.765|314.075|||
russ2000_0453|KALU|20210730|20210715|20210715|||||479442||||||||||||||||
russ2000_0453|KALU|20210803|20210815|20210815|1.2235|2.696||122.51||2.31|-0.6122|1942.9841|||||||||||||
russ2000_0453|KALU|20210805|20210815|20210815||||||||||2.3333|3|127.3333|3179.8639|2580.0962|7.7584|4.7311|240.2656|322.2396|||
russ2000_0453|KALU|20210810|20210815|20210815|1.2649|2.7871||||2.2345|-0.5922|2008.6437|||||||||||||
russ2000_0453|KALU|20210813|20210815|20210815|||||511869||||||||||||||||
russ2000_0453|KALU|20210817|20210815|20210815|1.2215|2.6916||122.31||2.3138|-0.6132|1939.8121|||||||||||||
russ2000_0453|KALU|20210824|20210815|20210815|1.2321|2.7149||||2.2939|-0.6079|1956.6235|||||||||||||
russ2000_0453|KALU|20210831|20210815|20210815|1.261|2.7785||126.26|513949|2.2414|-0.594|2002.4583|||||||||||||
russ2000_0453|KALU|20210907|20210915|20210915|1.2453|2.7439||||2.2696|-0.6015|1977.5585|||||||||||||
russ2000_0453|KALU|20210909|20210915|20210915||||||||||2.75|4|126|3311.1566|2622.8557|7.6188|4.4958|239.806|319.3922|||
russ2000_0453|KALU|20210914|20210915|20210915|1.1635|2.5637||116.5||2.4292|-0.6438|1847.6667|||||||||||||
russ2000_0453|KALU|20210915|20210915|20210915|||||486295||||||||||||||||
russ2000_0453|KALU|20210921|20210915|20210915|1.0494|2.3122||||2.6934|-0.7138|1666.3892|||||||||||||
russ2000_0453|KALU|20210928|20210915|20210915|1.1267|2.4825||112.81||2.5086|-0.6648|1789.144|||||||||||||
russ2000_0453|KALU|20210930|20210915|20210915|||||315666||||||||||||||750.6|43.5|-2.3
russ2000_0453|KALU|20211005|20211015|20211015|0.8677|2.5059||||2.4846|-0.7989|1806.7615|||||||||||||
russ2000_0453|KALU|20211011|20211015|20211015||||||||||2.75|4|123.75|3305.7554|2630.5297|7.4288|4.5983|235.6382|315.2037|||
russ2000_0453|KALU|20211012|20211015|20211015|0.8311|2.4003||109.1||2.594|-0.8341|1730.6206|||||||||||||
russ2000_0453|KALU|20211013|20211015|20211015||||||||||2.75||||||4.4158|231.4882||||
russ2000_0453|KALU|20211015|20211015|20211015|||||342086||||||||||||||||
russ2000_0453|KALU|20211019|20211015|20211015|0.8549|2.4689||||2.5218|-0.8109|1780.1122||2.75|4|122.5|3271.9661|2623.7009|7.2481|4.3849|230.8435|311.4387|||
russ2000_0453|KALU|20211020|20211015|20211015||||||||||2.75|||3271.9711|2623.6934||5.05|230.861|311.5262|||
russ2000_0453|KALU|20211021|20211015|20211015||||||||||2.75|||||||||||
russ2000_0453|KALU|20211022|20211015|20211015||||||||||2.75|4|115|3186.2036|2565.4209|6.2831|3.1533|204.9915|288.8157|||
russ2000_0453|KALU|20211025|20211015|20211015||||||||||2.75|||3186.2011|2565.4259|||205.0315|288.7682|||
russ2000_0453|KALU|20211026|20211015|20211015|0.7596|2.1937||99.71||2.8884|-0.9126|1581.6698|||||||||||||
russ2000_0453|KALU|20211029|20211015|20211015|||||278779||||||||||||||||
russ2000_0453|KALU|20211102|20211115|20211115|0.7462|2.155||||2.9403|-0.929|1553.7515|||||||||||||
russ2000_0453|KALU|20211109|20211115|20211115|0.8141|2.3512||106.87||2.6949|-0.8515|1695.2467|||||||||||||
russ2000_0453|KALU|20211115|20211115|20211115|||||247212||||||||||||||||
russ2000_0453|KALU|20211116|20211115|20211115|0.8027|2.3182||||2.7332|-0.8636|1671.4527|||||||||||||
russ2000_0453|KALU|20211123|20211115|20211115|0.7902|2.2822||103.73||2.7764|-0.8773|1645.4379|||||||||||||
russ2000_0453|KALU|20211130|20211115|20211115|0.6798|1.9631|||354598|3.2276|-1.0198|1415.4287|||||||||||||
russ2000_0453|KALU|20211207|20211215|20211215|0.7223|2.0861||94.82||3.0373|-0.9597|1504.1012|||||||||||||
russ2000_0453|KALU|20211210|20211215|20211215||||||||||3|4|110.25|3140.2133|2555.5362|5.324|3.1038|199.1044|267.9765|||
russ2000_0453|KALU|20211214|20211215|20211215|0.6955|2.0085||||3.1548|-0.9968|1448.1059|||||||||||||
russ2000_0453|KALU|20211215|20211215|20211215|||||402224||||||||||||||||
russ2000_0453|KALU|20211221|20211215|20211215|0.712|2.0562||93.46||3.0815|-0.9737|1482.5279|||||||||||||
russ2000_0453|KALU|20211228|20211215|20211215|0.7334|2.118||||2.9916|-0.9453|1527.1021|||||||||||||
russ2000_0453|KALU|20211231|20211215|20211215|||||309157|||||||||2565.7757||3.1313|199.7337||||
russ2000_0453|KALU|20220104|20220115|20220115|0.7391|2.1345||97.02||2.9685|-0.938|1538.9992|||||||||||||
russ2000_0453|KALU|20220111|20220115|20220115|0.7633|2.2043||||2.8745|-0.9083|1589.2839|||||||||||||
russ2000_0453|KALU|20220114|20220115|20220115|||||293441||||||||||||||||
russ2000_0453|KALU|20220118|20220115|20220115|0.7865|2.2714||103.24||2.7896|-0.8814|1637.6651||3|4|107.75||3140.2133||5.1615|264.5015||||
russ2000_0453|KALU|20220125|20220115|20220115|0.7511|2.1693||||2.9716|-0.9229|1564.0622|||||||||||||
russ2000_0453|KALU|20220131|20220115|20220115|||||330360||||||||||||||||
russ2000_0453|KALU|20220201|20220215|20220215|0.7382|2.1319||96.9||3.0237|-0.9391|1537.0956||3|4|106.75|3740.1923|3200.6353|7.4404|5.1765|265.0415|331.4288|||
russ2000_0453|KALU|20220208|20220215|20220215|0.7432|2.1464||||3.0033|-0.9328|1547.565|||||||||||||
russ2000_0453|KALU|20220215|20220215|20220215|0.7887|2.2778||103.53||2.8301|-0.879|1642.2653|||||||||||||
russ2000_0453|KALU|20220218|20220215|20220215|0.7921|2.2874||103.97||2.8181|-0.8753|1649.2449|||||||||||||